|
Closing price on 5/10/2010
|
|
| Open |
48.40 |
| High |
52.00 |
| Low |
48.40 |
| Volume |
156,000 |
| Split-adjusted Price |
12.30 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2010
|
-3.20 / -6.20%
|
48.40
|
52.00
|
48.40
|
48.40
|
48.59
|
12.30
|
156,000
|
|
|
5/7/2010
|
-3.40 / -6.18%
|
51.60
|
54.00
|
51.60
|
51.60
|
51.98
|
13.12
|
219,800
|
|
|
5/6/2010
|
+1.10 / +2.04%
|
54.20
|
57.00
|
53.00
|
55.00
|
55.41
|
13.98
|
174,500
|
|
|
5/5/2010
|
+3.40 / +6.73%
|
53.00
|
53.90
|
50.50
|
53.90
|
53.72
|
13.70
|
364,500
|
|
|
5/4/2010
|
+2.80 / +5.87%
|
50.00
|
50.50
|
49.00
|
50.50
|
50.44
|
12.84
|
344,800
|
|
|
4/29/2010
|
+1.90 / +4.15%
|
44.90
|
48.30
|
44.90
|
47.70
|
47.25
|
12.13
|
307,700
|
|
|
4/28/2010
|
-0.10 / -0.22%
|
49.10
|
49.10
|
45.60
|
45.80
|
47.16
|
11.64
|
183,500
|
|
|
4/27/2010
|
+3.00 / +6.99%
|
45.90
|
45.90
|
45.00
|
45.90
|
45.89
|
11.67
|
259,000
|
|
|
4/26/2010
|
+1.60 / +3.87%
|
42.90
|
42.90
|
42.00
|
42.90
|
42.90
|
10.91
|
213,100
|
|
|
4/22/2010
|
+2.70 / +6.99%
|
41.30
|
41.30
|
35.90
|
41.30
|
40.09
|
10.50
|
1,036,400
|
|
|
4/21/2010
|
+2.50 / +6.93%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
9.81
|
32,600
|
|
|
4/20/2010
|
+2.30 / +6.80%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
9.18
|
30,500
|
|
|
4/19/2010
|
+2.20 / +6.96%
|
32.60
|
33.80
|
32.60
|
33.80
|
33.76
|
8.59
|
237,700
|
|
|
4/16/2010
|
+1.70 / +5.69%
|
30.50
|
31.60
|
30.50
|
31.60
|
31.58
|
8.03
|
281,900
|
|
|
4/15/2010
|
+1.80 / +6.41%
|
28.20
|
29.90
|
28.00
|
29.90
|
29.58
|
7.60
|
316,400
|
|
|
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
|
|
|