|
Closing price on 5/28/2012
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.40 |
| Volume |
5,000 |
| Split-adjusted Price |
2.70 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
-0.20 / -2.99%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.54
|
2.70
|
5,000
|
|
|
5/25/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.00
|
6.70
|
6.11
|
2.79
|
13,100
|
|
|
5/24/2012
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.09
|
2.66
|
7,500
|
|
|
5/23/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.55
|
2.66
|
3,100
|
|
|
5/22/2012
|
+0.40 / +6.35%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
2.79
|
3,100
|
|
|
5/21/2012
|
+0.40 / +6.78%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.27
|
2.62
|
5,900
|
|
|
5/18/2012
|
-0.50 / -7.81%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.89
|
2.45
|
5,700
|
|
|
5/17/2012
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
2.66
|
6,100
|
|
|
5/16/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.60
|
6.22
|
2.75
|
11,250
|
|
|
5/15/2012
|
-0.40 / -5.71%
|
6.60
|
7.00
|
6.60
|
6.60
|
6.60
|
2.75
|
14,300
|
|
|
5/14/2012
|
-0.70 / -9.09%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.91
|
6,400
|
|
|
5/11/2012
|
+0.20 / +2.67%
|
7.30
|
7.80
|
7.20
|
7.70
|
7.36
|
3.20
|
12,200
|
|
|
5/10/2012
|
-0.40 / -5.06%
|
8.20
|
8.20
|
7.40
|
7.50
|
7.59
|
3.12
|
19,000
|
|
|
5/9/2012
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.29
|
36,100
|
|
|
5/8/2012
|
-0.50 / -6.02%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.87
|
3.24
|
45,700
|
|
|
5/7/2012
|
+0.20 / +2.47%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.43
|
3.45
|
8,500
|
|
|
5/4/2012
|
+0.50 / +6.58%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.01
|
3.37
|
64,500
|
|
|
5/3/2012
|
+0.20 / +2.70%
|
7.30
|
7.90
|
7.30
|
7.60
|
7.66
|
3.16
|
98,100
|
|
|
5/2/2012
|
+0.30 / +4.23%
|
7.00
|
7.40
|
6.80
|
7.40
|
7.22
|
3.08
|
41,200
|
|
|
4/27/2012
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.91
|
2.95
|
6,400
|
|
|
4/26/2012
|
+0.10 / +1.47%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.00
|
2.87
|
40,600
|
|
|
4/25/2012
|
-0.50 / -6.85%
|
7.10
|
7.80
|
6.80
|
6.80
|
7.35
|
2.83
|
56,700
|
|
|
4/24/2012
|
-0.20 / -2.67%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.01
|
3.04
|
5,100
|
|
|
4/23/2012
|
-0.50 / -6.25%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.51
|
3.12
|
3,300
|
|
|
4/20/2012
|
-0.30 / -3.61%
|
7.80
|
8.00
|
7.10
|
8.00
|
7.50
|
3.33
|
15,700
|
|
|
4/19/2012
|
+0.30 / +3.75%
|
7.90
|
8.30
|
7.50
|
8.30
|
7.69
|
3.45
|
25,800
|
|
|
4/18/2012
|
+0.50 / +6.67%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.48
|
3.33
|
42,600
|
|
|
4/17/2012
|
+0.30 / +4.17%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.14
|
3.12
|
29,900
|
|
|
4/16/2012
|
+0.30 / +4.35%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.84
|
3.00
|
24,900
|
|
|
4/13/2012
|
-0.10 / -1.43%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.63
|
2.87
|
12,900
|
|
|