|
Closing price on 5/15/2013
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
2,586 |
| Split-adjusted Price |
1.90 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.90
|
2,586
|
|
|
5/14/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.96
|
0
|
|
|
5/13/2013
|
-0.30 / -7.69%
|
4.20
|
4.20
|
3.60
|
3.60
|
3.90
|
1.96
|
222
|
|
|
5/10/2013
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.12
|
100
|
|
|
5/9/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.01
|
52
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.01
|
20
|
|
|
5/7/2013
|
+0.10 / +2.78%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.55
|
2.01
|
9,432
|
|
|
5/6/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.54
|
1.96
|
3,400
|
|
|
5/3/2013
|
+0.30 / +9.38%
|
3.10
|
3.50
|
3.00
|
3.50
|
3.33
|
1.90
|
15,300
|
|
|
5/2/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.74
|
800
|
|
|
4/26/2013
|
0.00 / 0.00%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.19
|
1.79
|
9,600
|
|
|
4/25/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.79
|
0
|
|
|
4/24/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
1.79
|
300
|
|
|
4/23/2013
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.80
|
3.10
|
2.93
|
1.68
|
800
|
|
|
4/22/2013
|
-0.60 / -16.67%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
600
|
|
|
4/18/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.46
|
1.68
|
5,400
|
|
|
4/17/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.64
|
1.72
|
2,100
|
|
|
4/16/2013
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.68
|
100
|
|
|
4/15/2013
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.40
|
3.90
|
3.51
|
1.82
|
43,300
|
|
|
4/12/2013
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.62
|
1.72
|
670
|
|
|
4/11/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.62
|
1.68
|
1,336
|
|
|
4/10/2013
|
+0.20 / +5.88%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.66
|
1.68
|
23,700
|
|
|
4/9/2013
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.17
|
1.58
|
20,500
|
|
|
4/8/2013
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
1.44
|
18,500
|
|
|
4/5/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
2.90
|
3.30
|
3.04
|
1.54
|
21,400
|
|
|
4/4/2013
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
1.49
|
2,000
|
|
|
4/3/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
1.54
|
6,000
|
|
|
4/2/2013
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.24
|
1.49
|
2,900
|
|
|
4/1/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.12
|
1.54
|
10,500
|
|
|
3/29/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.54
|
0
|
|
|