|
Closing price on 4/20/2015
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
8,100 |
| Split-adjusted Price |
6.71 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
6.71
|
8,100
|
|
|
4/17/2015
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
6.71
|
9,900
|
|
|
4/16/2015
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.79
|
6.65
|
13,436
|
|
|
4/15/2015
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.69
|
6.65
|
9,000
|
|
|
4/14/2015
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.61
|
6.54
|
17,700
|
|
|
4/13/2015
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.91
|
6.65
|
16,754
|
|
|
4/10/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.58
|
6.54
|
9,500
|
|
|
4/9/2015
|
+0.50 / +4.46%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.42
|
6.54
|
30,956
|
|
|
4/8/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.05
|
6.26
|
18,740
|
|
|
4/7/2015
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.94
|
6.26
|
23,700
|
|
|
4/6/2015
|
+0.60 / +5.88%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.42
|
6.04
|
19,500
|
|
|
4/3/2015
|
+0.10 / +0.99%
|
9.50
|
10.50
|
9.50
|
10.20
|
10.08
|
5.70
|
42,800
|
|
|
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
|
|
|