|
Closing price on 4/3/2014
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
8,100 |
| Split-adjusted Price |
3.75 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2014
|
+0.50 / +7.81%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
3.75
|
8,100
|
|
|
4/2/2014
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.40
|
6.33
|
3.48
|
18,500
|
|
|
4/1/2014
|
-0.60 / -8.57%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.47
|
3.48
|
67,930
|
|
|
3/31/2014
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.98
|
3.80
|
24,114
|
|
|
3/28/2014
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.16
|
3.86
|
60,600
|
|
|
3/27/2014
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.16
|
3.91
|
60,386
|
|
|
3/26/2014
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.20
|
3.91
|
72,200
|
|
|
3/25/2014
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.34
|
3.96
|
76,600
|
|
|
3/24/2014
|
+0.30 / +4.23%
|
7.40
|
7.60
|
7.20
|
7.40
|
7.39
|
4.02
|
118,300
|
|
|
3/21/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.14
|
3.86
|
31,700
|
|
|
3/20/2014
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.17
|
3.86
|
48,244
|
|
|
3/19/2014
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.37
|
4.02
|
57,826
|
|
|
3/18/2014
|
+0.10 / +1.35%
|
8.00
|
8.00
|
7.20
|
7.50
|
7.46
|
4.07
|
136,400
|
|
|
3/17/2014
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.25
|
4.02
|
210,700
|
|
|
3/14/2014
|
-0.20 / -2.86%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.73
|
3.69
|
22,850
|
|
|
3/13/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.79
|
3.80
|
28,800
|
|
|
3/12/2014
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.40
|
7.00
|
6.81
|
3.80
|
205,690
|
|
|
3/11/2014
|
+0.50 / +8.47%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
3.48
|
277,500
|
|
|
3/10/2014
|
+0.50 / +9.26%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.83
|
3.20
|
90,100
|
|
|
3/7/2014
|
-0.30 / -5.26%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.54
|
2.93
|
30,500
|
|
|
3/6/2014
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.68
|
3.10
|
36,600
|
|
|
3/5/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.30
|
5.60
|
5.45
|
3.04
|
26,200
|
|
|
3/4/2014
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.54
|
3.04
|
26,310
|
|
|
3/3/2014
|
-0.60 / -9.84%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.67
|
2.99
|
135,000
|
|
|
2/28/2014
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.13
|
3.31
|
60,600
|
|
|
2/27/2014
|
+0.50 / +9.09%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.97
|
3.26
|
180,800
|
|
|
2/26/2014
|
+0.50 / +10.00%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.48
|
2.99
|
302,400
|
|
|
2/25/2014
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.82
|
2.72
|
38,200
|
|
|
2/24/2014
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.81
|
2.66
|
13,800
|
|
|
2/21/2014
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.88
|
2.66
|
33,500
|
|
|