|
Closing price on 4/2/2015
|
|
| Open |
9.50 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
13,300 |
| Split-adjusted Price |
5.65 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
-0.20 / -1.94%
|
9.50
|
10.20
|
9.40
|
10.10
|
9.77
|
5.65
|
13,300
|
|
|
4/1/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.60
|
10.30
|
9.74
|
5.76
|
19,420
|
|
|
3/31/2015
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.07
|
5.76
|
1,500
|
|
|
3/30/2015
|
-0.10 / -0.98%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.02
|
5.65
|
25,700
|
|
|
3/27/2015
|
+0.70 / +7.37%
|
10.30
|
10.30
|
9.50
|
10.20
|
9.88
|
5.70
|
8,900
|
|
|
3/26/2015
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.26
|
5.31
|
3,700
|
|
|
3/25/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.23
|
5.26
|
8,800
|
|
|
3/24/2015
|
+0.20 / +2.17%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.03
|
5.26
|
3,600
|
|
|
3/23/2015
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.14
|
700
|
|
|
3/20/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.09
|
22
|
|
|
3/19/2015
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.30
|
5.09
|
1,290
|
|
|
3/18/2015
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.62
|
5.03
|
13,910
|
|
|
3/17/2015
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.87
|
4.98
|
11,900
|
|
|
3/16/2015
|
+0.20 / +2.27%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.56
|
5.03
|
12,690
|
|
|
3/13/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.63
|
4.92
|
10,400
|
|
|
3/12/2015
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.20
|
8.80
|
8.43
|
4.92
|
8,200
|
|
|
3/11/2015
|
0.00 / 0.00%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.24
|
4.98
|
3,226
|
|
|
3/10/2015
|
-0.20 / -2.20%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
4.98
|
2,833
|
|
|
3/9/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.09
|
0
|
|
|
3/6/2015
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.30
|
9.10
|
8.38
|
5.09
|
7,600
|
|
|
3/5/2015
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.81
|
5.09
|
5,509
|
|
|
3/4/2015
|
-0.10 / -1.08%
|
8.90
|
9.20
|
8.80
|
9.20
|
8.83
|
5.14
|
15,100
|
|
|
3/3/2015
|
-0.20 / -2.11%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.01
|
5.20
|
28,600
|
|
|
3/2/2015
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.70
|
9.50
|
8.91
|
5.31
|
17,700
|
|
|
2/27/2015
|
0.00 / 0.00%
|
8.70
|
9.50
|
8.70
|
9.50
|
8.79
|
5.31
|
12,942
|
|
|
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
|
|
|