|
Closing price on 3/3/2016
|
|
| Open |
12.10 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
6,200 |
| Split-adjusted Price |
8.13 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
-0.20 / -1.55%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.12
|
8.13
|
6,200
|
|
|
3/2/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.26
|
1,000
|
|
|
3/1/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.26
|
0
|
|
|
2/29/2016
|
0.00 / 0.00%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.13
|
8.26
|
2,300
|
|
|
2/26/2016
|
-0.10 / -0.77%
|
12.50
|
13.00
|
12.10
|
12.90
|
12.32
|
8.26
|
4,300
|
|
|
2/25/2016
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.10
|
13.00
|
12.80
|
8.32
|
2,600
|
|
|
2/24/2016
|
-0.20 / -1.54%
|
12.50
|
12.80
|
12.10
|
12.80
|
12.45
|
8.19
|
8,800
|
|
|
2/23/2016
|
0.00 / 0.00%
|
12.00
|
13.00
|
12.00
|
13.00
|
12.42
|
8.32
|
4,163
|
|
|
2/22/2016
|
+0.20 / +1.56%
|
12.10
|
13.00
|
12.00
|
13.00
|
12.07
|
8.32
|
3,105
|
|
|
2/19/2016
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.00
|
12.80
|
12.12
|
8.19
|
3,400
|
|
|
2/18/2016
|
-0.10 / -0.79%
|
12.20
|
12.60
|
12.00
|
12.60
|
12.08
|
8.07
|
5,115
|
|
|
2/17/2016
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
100
|
|
|
2/16/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.19
|
900
|
|
|
2/15/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.19
|
1,100
|
|
|
2/5/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.19
|
0
|
|
|
2/4/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
8.19
|
500
|
|
|
2/3/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
0
|
|
|
2/2/2016
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
250
|
|
|
2/1/2016
|
-0.40 / -3.15%
|
11.70
|
12.50
|
11.70
|
12.30
|
11.78
|
7.87
|
1,300
|
|
|
1/29/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
88
|
|
|
1/28/2016
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.13
|
200
|
|
|
1/27/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.00
|
59,000
|
|
|
1/26/2016
|
-0.20 / -1.57%
|
12.60
|
12.90
|
11.80
|
12.50
|
11.96
|
8.00
|
4,000
|
|
|
1/25/2016
|
+0.20 / +1.60%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.44
|
8.13
|
1,300
|
|
|
1/22/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
8.00
|
6,800
|
|
|
1/21/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.00
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
12.50
|
13.50
|
11.90
|
12.50
|
12.50
|
8.00
|
10,421
|
|
|
1/19/2016
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.01
|
8.00
|
54,100
|
|
|
1/18/2016
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.12
|
8.00
|
3,200
|
|
|
1/15/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.05
|
8.00
|
16,500
|
|
|