|
Closing price on 2/26/2015
|
|
| Open |
8.80 |
| High |
9.50 |
| Low |
8.80 |
| Volume |
7,500 |
| Split-adjusted Price |
5.31 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.80
|
9.50
|
8.80
|
5.31
|
7,500
|
|
|
2/25/2015
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.60
|
9.50
|
8.72
|
5.31
|
10,300
|
|
|
2/24/2015
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.20
|
5.31
|
5,300
|
|
|
2/13/2015
|
+0.10 / +1.06%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.28
|
5.31
|
195,200
|
|
|
2/12/2015
|
+0.10 / +1.08%
|
9.90
|
9.90
|
8.50
|
9.40
|
9.77
|
5.26
|
27,100
|
|
|
2/11/2015
|
-0.30 / -3.13%
|
8.70
|
9.30
|
8.70
|
9.30
|
8.72
|
5.20
|
35,200
|
|
|
2/10/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.37
|
0
|
|
|
2/9/2015
|
+0.50 / +5.49%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.76
|
5.37
|
16,400
|
|
|
2/6/2015
|
-0.50 / -5.21%
|
8.70
|
9.20
|
8.70
|
9.10
|
8.71
|
5.09
|
18,200
|
|
|
2/5/2015
|
-0.10 / -1.03%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.15
|
5.37
|
28,700
|
|
|
2/4/2015
|
-0.20 / -2.02%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.02
|
5.42
|
3,700
|
|
|
2/3/2015
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.00
|
9.90
|
9.87
|
5.53
|
22,300
|
|
|
2/2/2015
|
-0.10 / -0.99%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.11
|
5.59
|
15,100
|
|
|
1/30/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.10
|
10.10
|
9.53
|
5.65
|
14,400
|
|
|
1/29/2015
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.65
|
100
|
|
|
1/28/2015
|
-0.10 / -0.99%
|
10.50
|
10.50
|
9.50
|
10.00
|
9.65
|
5.59
|
23,340
|
|
|
1/27/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.02
|
5.65
|
15,000
|
|
|
1/26/2015
|
-1.00 / -9.09%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.59
|
5.59
|
16,928
|
|
|
1/23/2015
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.00
|
11.00
|
10.20
|
6.15
|
41,872
|
|
|
1/22/2015
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.25
|
5.87
|
29,900
|
|
|
1/21/2015
|
-1.10 / -9.73%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.22
|
5.70
|
89,600
|
|
|
1/20/2015
|
-0.20 / -1.74%
|
11.00
|
11.30
|
10.90
|
11.30
|
10.97
|
6.32
|
16,002
|
|
|
1/19/2015
|
-0.20 / -1.71%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.05
|
6.43
|
20,600
|
|
|
1/16/2015
|
-0.10 / -0.85%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.07
|
6.54
|
17,100
|
|
|
1/15/2015
|
+0.40 / +3.51%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.66
|
6.60
|
8,600
|
|
|
1/14/2015
|
+0.80 / +7.55%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.18
|
6.37
|
12,100
|
|
|
1/13/2015
|
-0.90 / -7.83%
|
11.00
|
11.50
|
10.50
|
10.60
|
10.66
|
5.93
|
66,950
|
|
|
1/12/2015
|
-1.20 / -9.45%
|
12.00
|
12.40
|
11.50
|
11.50
|
11.60
|
6.43
|
93,800
|
|
|
1/9/2015
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.57
|
7.10
|
54,490
|
|
|
1/8/2015
|
+0.40 / +3.25%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.28
|
7.10
|
81,900
|
|
|