|
Closing price on 4/14/2010
|
|
| Open |
28.10 |
| High |
28.20 |
| Low |
27.70 |
| Volume |
53,500 |
| Split-adjusted Price |
7.14 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2010
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.70
|
28.10
|
27.99
|
7.14
|
53,500
|
|
|
4/13/2010
|
0.00 / 0.00%
|
28.20
|
28.30
|
27.60
|
28.10
|
28.09
|
7.14
|
91,800
|
|
|
4/12/2010
|
-0.90 / -3.10%
|
31.20
|
31.20
|
27.90
|
28.10
|
28.25
|
7.14
|
73,000
|
|
|
4/9/2010
|
-0.30 / -1.02%
|
30.50
|
31.10
|
28.70
|
29.00
|
29.47
|
7.37
|
55,500
|
|
|
4/8/2010
|
+1.30 / +4.64%
|
27.40
|
29.30
|
27.40
|
29.30
|
29.21
|
7.45
|
242,300
|
|
|
4/7/2010
|
+1.00 / +3.70%
|
27.90
|
28.00
|
27.00
|
28.00
|
27.35
|
7.12
|
94,900
|
|
|
4/6/2010
|
-1.40 / -4.93%
|
29.00
|
29.00
|
26.60
|
27.00
|
27.48
|
6.86
|
66,300
|
|
|
4/5/2010
|
+1.40 / +5.19%
|
27.90
|
28.70
|
27.00
|
28.40
|
28.35
|
7.22
|
81,000
|
|
|
4/2/2010
|
-0.20 / -0.74%
|
26.50
|
27.80
|
26.50
|
27.00
|
27.08
|
6.86
|
34,600
|
|
|
4/1/2010
|
+0.70 / +2.64%
|
26.20
|
27.50
|
26.20
|
27.20
|
26.71
|
6.91
|
67,100
|
|
|
3/31/2010
|
-0.70 / -2.57%
|
27.50
|
27.50
|
25.80
|
26.50
|
26.43
|
6.74
|
79,500
|
|
|
3/30/2010
|
-0.80 / -2.86%
|
28.50
|
28.50
|
27.00
|
27.20
|
27.23
|
6.91
|
55,800
|
|
|
3/29/2010
|
+0.50 / +1.82%
|
28.00
|
28.00
|
26.90
|
28.00
|
27.55
|
7.12
|
48,100
|
|
|
3/26/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.20
|
27.50
|
26.88
|
6.99
|
62,100
|
|
|
3/25/2010
|
-1.90 / -6.46%
|
28.80
|
28.80
|
27.50
|
27.50
|
27.65
|
6.99
|
137,300
|
|
|
3/24/2010
|
+0.20 / +0.68%
|
29.50
|
29.80
|
29.00
|
29.40
|
29.51
|
7.47
|
55,100
|
|
|
3/23/2010
|
-1.10 / -3.63%
|
30.50
|
30.50
|
29.00
|
29.20
|
29.62
|
7.42
|
83,400
|
|
|
3/22/2010
|
+1.90 / +6.69%
|
30.30
|
30.30
|
29.70
|
30.30
|
30.24
|
7.70
|
338,100
|
|
|
3/19/2010
|
+1.10 / +4.03%
|
27.90
|
28.40
|
27.90
|
28.40
|
28.39
|
7.22
|
97,700
|
|
|
3/18/2010
|
+0.80 / +3.02%
|
28.00
|
28.00
|
25.60
|
27.30
|
26.60
|
6.94
|
97,200
|
|
|
3/17/2010
|
-1.30 / -4.68%
|
28.00
|
28.50
|
26.50
|
26.50
|
27.27
|
6.74
|
32,300
|
|
|
3/16/2010
|
-1.70 / -5.76%
|
28.30
|
28.80
|
27.60
|
27.80
|
27.83
|
7.07
|
101,600
|
|
|
3/15/2010
|
+0.20 / +0.68%
|
30.50
|
30.90
|
29.00
|
29.50
|
29.64
|
7.50
|
126,200
|
|
|
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
|
|
|