|
Closing price on 5/8/2012
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
45,700 |
| Split-adjusted Price |
3.24 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.40
|
7.00
|
6.52
|
2.91
|
26,130
|
|
|
4/11/2012
|
+0.20 / +3.03%
|
6.80
|
6.90
|
6.20
|
6.80
|
6.43
|
2.83
|
30,000
|
|
|
4/10/2012
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.58
|
2.75
|
1,014
|
|
|
4/9/2012
|
-0.10 / -1.54%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.10
|
2.66
|
8,700
|
|
|
4/6/2012
|
-0.20 / -2.99%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
2.70
|
5,116
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.79
|
0
|
|
|
4/4/2012
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.69
|
2.79
|
3,800
|
|
|
4/3/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.75
|
72
|
|
|
3/30/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.75
|
0
|
|
|
3/29/2012
|
+0.10 / +1.54%
|
6.10
|
6.70
|
6.10
|
6.60
|
6.34
|
2.75
|
9,160
|
|
|
3/28/2012
|
-0.20 / -2.99%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.31
|
2.70
|
26,200
|
|
|
3/27/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.79
|
600
|
|
|
3/26/2012
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.49
|
2.70
|
36,400
|
|
|
3/23/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.06
|
2.58
|
21,300
|
|
|