|
Closing price on 3/12/2010
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
28.00 |
| Volume |
116,800 |
| Split-adjusted Price |
7.45 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2010
|
+0.30 / +1.03%
|
29.60
|
29.60
|
28.00
|
29.30
|
28.96
|
7.45
|
116,800
|
|
|
3/11/2010
|
-0.90 / -3.01%
|
31.30
|
31.30
|
28.50
|
29.00
|
29.35
|
7.37
|
45,900
|
|
|
3/10/2010
|
+0.30 / +1.01%
|
31.00
|
31.50
|
29.60
|
29.90
|
30.35
|
7.60
|
92,700
|
|
|
3/9/2010
|
+1.60 / +5.71%
|
28.50
|
29.60
|
28.50
|
29.60
|
29.56
|
7.52
|
197,900
|
|
|
3/8/2010
|
+1.20 / +4.48%
|
27.90
|
28.00
|
26.90
|
28.00
|
27.67
|
7.12
|
176,800
|
|
|
3/5/2010
|
+1.30 / +5.10%
|
26.00
|
26.80
|
25.90
|
26.80
|
26.20
|
6.81
|
82,800
|
|
|
3/4/2010
|
-1.60 / -5.90%
|
27.00
|
27.50
|
25.50
|
25.50
|
26.80
|
6.48
|
47,800
|
|
|
3/3/2010
|
+0.30 / +1.12%
|
27.00
|
27.50
|
26.00
|
27.10
|
26.99
|
6.89
|
14,900
|
|
|
3/2/2010
|
0.00 / 0.00%
|
28.60
|
28.60
|
26.20
|
26.80
|
26.96
|
6.81
|
58,600
|
|
|
3/1/2010
|
+1.60 / +6.35%
|
26.70
|
26.80
|
25.70
|
26.80
|
26.75
|
6.81
|
81,900
|
|
|
2/26/2010
|
+0.30 / +1.20%
|
24.80
|
25.30
|
24.50
|
25.20
|
25.07
|
6.41
|
36,800
|
|
|
2/25/2010
|
-0.10 / -0.40%
|
25.20
|
25.50
|
24.50
|
24.90
|
25.01
|
6.33
|
43,600
|
|
|
2/24/2010
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.20
|
25.00
|
24.72
|
6.36
|
30,600
|
|
|
2/23/2010
|
-0.10 / -0.40%
|
24.20
|
24.60
|
23.80
|
24.60
|
24.10
|
6.25
|
10,300
|
|
|
2/22/2010
|
-0.10 / -0.40%
|
24.50
|
25.50
|
24.50
|
24.70
|
25.15
|
6.28
|
17,600
|
|
|
2/12/2010
|
+1.60 / +6.90%
|
23.90
|
24.80
|
23.90
|
24.80
|
24.11
|
6.30
|
134,500
|
|
|
2/11/2010
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.90
|
2,000
|
|
|
2/10/2010
|
+0.30 / +1.30%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.36
|
5.92
|
9,000
|
|
|
2/9/2010
|
-1.00 / -4.17%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.16
|
5.85
|
36,000
|
|
|
2/8/2010
|
+0.10 / +0.42%
|
24.50
|
24.80
|
23.80
|
24.00
|
24.00
|
6.10
|
20,200
|
|
|
2/5/2010
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.90
|
23.90
|
24.21
|
6.08
|
700
|
|
|
2/4/2010
|
-0.10 / -0.41%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.30
|
6.10
|
21,700
|
|
|
2/3/2010
|
+0.10 / +0.42%
|
24.60
|
24.60
|
24.00
|
24.10
|
24.18
|
6.13
|
28,300
|
|
|
2/2/2010
|
-0.90 / -3.61%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.20
|
6.10
|
25,400
|
|
|
2/1/2010
|
+0.40 / +1.63%
|
25.80
|
25.80
|
24.20
|
24.90
|
24.41
|
6.33
|
8,400
|
|
|
1/29/2010
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.59
|
6.23
|
16,900
|
|
|
1/28/2010
|
+0.60 / +2.52%
|
24.00
|
24.50
|
23.20
|
24.40
|
24.16
|
6.20
|
26,300
|
|
|
1/27/2010
|
-1.40 / -5.56%
|
26.40
|
26.40
|
23.80
|
23.80
|
24.62
|
6.05
|
40,500
|
|
|
1/26/2010
|
+1.60 / +6.78%
|
25.00
|
25.20
|
24.50
|
25.20
|
25.15
|
6.41
|
47,500
|
|
|
1/25/2010
|
-0.80 / -3.28%
|
25.00
|
25.00
|
22.80
|
23.60
|
23.61
|
6.00
|
2,800
|
|
|