|
Closing price on 5/6/2014
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.50 |
| Volume |
0 |
| Split-adjusted Price |
2.99 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2014
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.99
|
0
|
|
|
5/5/2014
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.99
|
500
|
|
|
4/29/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.93
|
300
|
|
|
4/28/2014
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.93
|
400
|
|
|
4/25/2014
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.41
|
2.99
|
3,200
|
|
|
4/24/2014
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.30
|
2.93
|
5,100
|
|
|
4/23/2014
|
-0.10 / -1.82%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.37
|
2.93
|
10,900
|
|
|
4/22/2014
|
-0.30 / -5.17%
|
5.30
|
5.80
|
5.30
|
5.50
|
5.43
|
2.99
|
29,200
|
|
|
4/21/2014
|
-0.60 / -9.38%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.81
|
3.15
|
17,670
|
|
|
4/18/2014
|
-0.10 / -1.54%
|
5.90
|
6.40
|
5.90
|
6.40
|
5.91
|
3.48
|
7,200
|
|
|
4/17/2014
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.53
|
100
|
|
|
4/16/2014
|
-0.60 / -8.96%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.11
|
3.31
|
22,400
|
|
|
4/15/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.43
|
3.64
|
3,800
|
|
|
4/14/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.64
|
3.64
|
13,800
|
|
|
4/11/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.57
|
3.69
|
7,200
|
|
|
4/10/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.69
|
7,500
|
|
|
4/8/2014
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.69
|
16,460
|
|
|
4/7/2014
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.96
|
3.75
|
70,400
|
|
|
4/4/2014
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.68
|
3.69
|
21,600
|
|
|
4/3/2014
|
+0.50 / +7.81%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
3.75
|
8,100
|
|
|
4/2/2014
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.40
|
6.33
|
3.48
|
18,500
|
|
|
4/1/2014
|
-0.60 / -8.57%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.47
|
3.48
|
67,930
|
|
|
3/31/2014
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.98
|
3.80
|
24,114
|
|
|
3/28/2014
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.16
|
3.86
|
60,600
|
|
|
3/27/2014
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.16
|
3.91
|
60,386
|
|
|
3/26/2014
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.20
|
3.91
|
72,200
|
|
|
3/25/2014
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.34
|
3.96
|
76,600
|
|
|
3/24/2014
|
+0.30 / +4.23%
|
7.40
|
7.60
|
7.20
|
7.40
|
7.39
|
4.02
|
118,300
|
|
|
3/21/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.14
|
3.86
|
31,700
|
|
|
3/20/2014
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.17
|
3.86
|
48,244
|
|
|