|
Closing price on 5/21/2015
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
5,500 |
| Split-adjusted Price |
6.71 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
-0.20 / -1.64%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.86
|
6.71
|
5,500
|
|
|
5/20/2015
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.90
|
12.20
|
11.90
|
6.82
|
6,700
|
|
|
5/19/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.65
|
5,000
|
|
|
5/18/2015
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.89
|
6.65
|
1,780
|
|
|
5/15/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.92
|
6.71
|
11,300
|
|
|
5/14/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
6.71
|
10,910
|
|
|
5/13/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.87
|
6.71
|
5,680
|
|
|
5/12/2015
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.74
|
6.71
|
12,000
|
|
|
5/11/2015
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.10
|
12.00
|
11.40
|
6.71
|
10,134
|
|
|
5/8/2015
|
+0.70 / +6.09%
|
10.60
|
12.60
|
10.60
|
12.20
|
11.41
|
6.82
|
27,630
|
|
|
5/7/2015
|
-0.10 / -0.86%
|
11.60
|
11.60
|
10.80
|
11.50
|
11.28
|
6.43
|
3,502
|
|
|
5/6/2015
|
-0.20 / -1.69%
|
11.70
|
11.70
|
10.80
|
11.60
|
11.09
|
6.49
|
3,926
|
|
|
5/5/2015
|
+0.10 / +0.85%
|
11.80
|
11.80
|
10.70
|
11.80
|
10.98
|
6.60
|
5,200
|
|
|
5/4/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.00
|
11.70
|
11.41
|
6.54
|
4,700
|
|
|
4/27/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.60
|
0
|
|
|
4/24/2015
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.38
|
6.60
|
5,400
|
|
|
4/23/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.58
|
6.60
|
2,500
|
|
|
4/22/2015
|
-0.10 / -0.84%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.42
|
6.60
|
4,200
|
|
|
4/21/2015
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.75
|
6.65
|
6,600
|
|
|
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
|
|
|