|
Closing price on 5/26/2010
|
|
| Open |
34.50 |
| High |
36.30 |
| Low |
34.50 |
| Volume |
311,500 |
| Split-adjusted Price |
9.53 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+3.80 / +11.69%
|
34.50
|
36.30
|
34.50
|
36.30
|
36.25
|
9.53
|
311,500
|
|
|
5/25/2010
|
-1.50 / -4.41%
|
34.90
|
35.10
|
32.50
|
32.50
|
33.97
|
8.53
|
231,000
|
|
|
5/24/2010
|
-2.40 / -6.59%
|
33.90
|
36.90
|
33.90
|
34.00
|
34.93
|
8.93
|
179,300
|
|
|
5/21/2010
|
-6.60 / -15.35%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
9.56
|
17,400
|
|
|
5/20/2010
|
+2.00 / +4.88%
|
38.20
|
43.00
|
38.20
|
43.00
|
39.05
|
11.29
|
309,600
|
|
|
5/19/2010
|
-3.00 / -6.82%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
10.76
|
9,400
|
|
|
5/18/2010
|
-1.80 / -3.93%
|
44.00
|
46.80
|
44.00
|
44.00
|
44.01
|
11.55
|
35,400
|
|
|
5/17/2010
|
-2.40 / -4.98%
|
49.20
|
49.20
|
45.80
|
45.80
|
47.27
|
11.64
|
138,500
|
|
|
5/14/2010
|
+0.20 / +0.42%
|
48.00
|
50.80
|
48.00
|
48.20
|
49.18
|
12.25
|
203,500
|
|
|
5/13/2010
|
-0.30 / -0.62%
|
53.00
|
53.00
|
47.20
|
48.00
|
48.58
|
12.20
|
68,900
|
|
|
5/12/2010
|
-2.50 / -4.92%
|
51.80
|
54.50
|
48.20
|
48.30
|
49.87
|
12.28
|
150,500
|
|
|
5/11/2010
|
+2.40 / +4.96%
|
51.00
|
52.00
|
49.50
|
50.80
|
51.76
|
12.91
|
672,300
|
|
|
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
|
|
|