Closing price on 6/19/2012
|
|
Open |
5.70 |
High |
5.90 |
Low |
5.60 |
Volume |
4,300 |
Split-adjusted Price |
2.45 |
|
|
TKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2012
|
-0.10 / -1.67%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.66
|
2.45
|
4,300
|
|
6/18/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.91
|
2.50
|
2,300
|
|
6/15/2012
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.79
|
2.41
|
5,600
|
|
6/14/2012
|
-0.10 / -1.69%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.51
|
2.41
|
4,800
|
|
6/13/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.45
|
0
|
|
6/12/2012
|
-0.10 / -1.67%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.61
|
2.45
|
3,400
|
|
6/11/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.50
|
0
|
|
6/8/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.50
|
100
|
|
6/7/2012
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.72
|
2.41
|
7,870
|
|
6/6/2012
|
-0.40 / -6.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.37
|
32,500
|
|
6/5/2012
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.54
|
100
|
|
6/4/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.70
|
0
|
|
6/1/2012
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
2.70
|
1,800
|
|
5/31/2012
|
+0.10 / +1.61%
|
5.80
|
6.30
|
5.80
|
6.30
|
5.84
|
2.62
|
1,336
|
|
5/30/2012
|
-0.30 / -4.62%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.11
|
2.58
|
21,400
|
|
5/29/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.70
|
0
|
|
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
|
|
|