|
Closing price on 4/6/2011
|
|
| Open |
13.40 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
67,700 |
| Split-adjusted Price |
5.28 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2011
|
+0.30 / +2.19%
|
13.40
|
14.30
|
13.40
|
14.00
|
14.04
|
5.28
|
67,700
|
|
|
4/5/2011
|
+0.70 / +5.38%
|
12.80
|
13.70
|
12.70
|
13.70
|
13.38
|
5.16
|
33,800
|
|
|
4/4/2011
|
-0.10 / -0.76%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.06
|
4.90
|
13,500
|
|
|
4/1/2011
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.33
|
4.94
|
27,600
|
|
|
3/31/2011
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.57
|
5.09
|
26,000
|
|
|
3/30/2011
|
0.00 / 0.00%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.40
|
5.13
|
38,800
|
|
|
3/29/2011
|
-0.20 / -1.45%
|
13.60
|
14.00
|
13.20
|
13.60
|
13.41
|
5.13
|
58,500
|
|
|
3/28/2011
|
+0.50 / +3.76%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.41
|
5.20
|
59,900
|
|
|
3/25/2011
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.23
|
5.01
|
21,700
|
|
|
3/24/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.31
|
5.05
|
20,600
|
|
|
3/23/2011
|
-0.40 / -2.90%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.44
|
5.05
|
59,100
|
|
|
3/22/2011
|
+0.90 / +6.98%
|
13.20
|
13.80
|
13.10
|
13.80
|
13.49
|
5.20
|
125,000
|
|
|
3/21/2011
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.90
|
12.90
|
13.13
|
4.86
|
65,600
|
|
|
3/18/2011
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.10
|
12.90
|
12.72
|
4.86
|
43,100
|
|
|
3/17/2011
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.10
|
4.56
|
12,600
|
|
|
3/16/2011
|
+0.10 / +0.84%
|
12.70
|
12.70
|
11.90
|
12.00
|
12.04
|
4.52
|
35,400
|
|
|
3/15/2011
|
-0.80 / -6.30%
|
12.00
|
12.50
|
11.80
|
11.90
|
11.92
|
4.49
|
55,100
|
|
|
3/14/2011
|
-0.80 / -5.93%
|
14.00
|
14.00
|
12.60
|
12.70
|
12.65
|
4.79
|
64,300
|
|
|
3/11/2011
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.48
|
5.09
|
81,100
|
|
|
3/10/2011
|
+1.10 / +9.48%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.66
|
4.79
|
26,300
|
|
|
3/9/2011
|
-0.40 / -3.33%
|
12.50
|
12.70
|
11.60
|
11.60
|
11.92
|
4.37
|
30,600
|
|
|
3/8/2011
|
-0.10 / -0.83%
|
12.80
|
12.80
|
11.90
|
12.00
|
12.03
|
4.52
|
8,400
|
|
|
3/7/2011
|
-0.20 / -1.63%
|
12.20
|
12.30
|
11.80
|
12.10
|
12.12
|
4.56
|
28,600
|
|
|
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
|
|
|