|
Closing price on 3/4/2011
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
22,700 |
| Split-adjusted Price |
4.64 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2011
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.21
|
4.64
|
22,700
|
|
|
3/3/2011
|
-0.80 / -6.20%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.33
|
4.56
|
43,700
|
|
|
3/2/2011
|
-0.50 / -3.73%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.68
|
4.86
|
88,000
|
|
|
3/1/2011
|
+0.10 / +0.75%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.11
|
5.05
|
17,200
|
|
|
2/28/2011
|
-0.20 / -1.48%
|
13.40
|
14.00
|
13.20
|
13.30
|
13.55
|
5.01
|
35,200
|
|
|
2/25/2011
|
+0.70 / +5.47%
|
13.40
|
13.50
|
12.80
|
13.50
|
13.38
|
5.09
|
24,900
|
|
|
2/24/2011
|
-0.30 / -2.29%
|
12.80
|
13.20
|
12.30
|
12.80
|
12.72
|
4.83
|
18,600
|
|
|
2/23/2011
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.00
|
13.10
|
13.20
|
4.94
|
28,600
|
|
|
2/22/2011
|
-0.60 / -4.38%
|
13.00
|
13.10
|
12.80
|
13.10
|
12.96
|
4.94
|
51,000
|
|
|
2/21/2011
|
-1.10 / -7.43%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.74
|
5.16
|
73,500
|
|
|
2/18/2011
|
-0.40 / -2.63%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.67
|
5.58
|
18,200
|
|
|
2/17/2011
|
-0.20 / -1.30%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.08
|
5.73
|
28,200
|
|
|
2/16/2011
|
-0.10 / -0.65%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.49
|
5.81
|
58,200
|
|
|
2/15/2011
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.30
|
15.50
|
15.56
|
5.84
|
29,000
|
|
|
2/14/2011
|
-0.30 / -1.90%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.77
|
5.84
|
10,600
|
|
|
2/11/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.79
|
5.96
|
22,800
|
|
|
2/10/2011
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.99
|
4,000
|
|
|
2/9/2011
|
+0.20 / +1.27%
|
15.90
|
16.50
|
15.60
|
16.00
|
15.76
|
6.03
|
39,000
|
|
|
2/8/2011
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.91
|
5.96
|
20,800
|
|
|
1/28/2011
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.02
|
5.99
|
30,000
|
|
|
1/27/2011
|
+0.60 / +3.90%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.97
|
6.03
|
21,900
|
|
|
1/26/2011
|
0.00 / 0.00%
|
15.50
|
16.20
|
15.40
|
15.40
|
15.64
|
5.81
|
37,900
|
|
|
1/25/2011
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.10
|
15.40
|
15.44
|
5.81
|
10,500
|
|
|
1/24/2011
|
-0.60 / -3.77%
|
15.90
|
16.00
|
15.20
|
15.30
|
15.53
|
5.77
|
66,200
|
|
|
1/21/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
15.90
|
16.01
|
5.99
|
44,200
|
|
|
1/20/2011
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
15.90
|
15.94
|
5.99
|
12,600
|
|
|
1/19/2011
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.06
|
5.99
|
20,400
|
|
|
1/18/2011
|
-0.60 / -3.61%
|
16.80
|
17.00
|
15.90
|
16.00
|
16.24
|
6.03
|
60,800
|
|
|
1/17/2011
|
+0.50 / +3.11%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.61
|
6.26
|
70,000
|
|
|
1/14/2011
|
-0.10 / -0.62%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.18
|
6.07
|
19,300
|
|
|