|
Closing price on 6/2/2011
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
72,900 |
| Split-adjusted Price |
3.47 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2011
|
+0.50 / +5.75%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.08
|
3.47
|
72,900
|
|
|
6/1/2011
|
+0.60 / +7.41%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.60
|
3.28
|
52,300
|
|
|
5/31/2011
|
-0.50 / -5.81%
|
9.20
|
9.20
|
8.10
|
8.10
|
8.20
|
3.05
|
29,300
|
|
|
5/30/2011
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.69
|
3.24
|
33,800
|
|
|
5/27/2011
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.15
|
3.47
|
11,000
|
|
|
5/26/2011
|
+0.20 / +2.15%
|
8.70
|
9.50
|
8.70
|
9.50
|
8.88
|
3.58
|
65,700
|
|
|
5/25/2011
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.51
|
19,700
|
|
|
5/24/2011
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.77
|
16,700
|
|
|
5/23/2011
|
-0.10 / -0.93%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.73
|
4.03
|
4,200
|
|
|
5/20/2011
|
-0.50 / -4.42%
|
11.80
|
11.80
|
10.70
|
10.80
|
11.32
|
4.07
|
39,600
|
|
|
5/19/2011
|
-0.60 / -5.04%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.37
|
4.26
|
11,300
|
|
|
5/18/2011
|
+0.20 / +1.71%
|
12.20
|
12.20
|
11.40
|
11.90
|
12.11
|
4.49
|
21,300
|
|
|
5/17/2011
|
-0.30 / -2.50%
|
12.40
|
12.40
|
11.70
|
11.70
|
12.02
|
4.41
|
5,000
|
|
|
5/16/2011
|
0.00 / 0.00%
|
12.60
|
12.70
|
11.90
|
12.00
|
12.55
|
4.52
|
19,500
|
|
|
5/13/2011
|
+0.10 / +0.84%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.50
|
4.52
|
15,000
|
|
|
5/12/2011
|
-0.10 / -0.83%
|
12.60
|
12.60
|
11.90
|
11.90
|
12.54
|
4.49
|
28,300
|
|
|
5/11/2011
|
-0.20 / -1.64%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.10
|
4.52
|
6,200
|
|
|
5/10/2011
|
+0.20 / +1.67%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.38
|
4.60
|
28,500
|
|
|
5/9/2011
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.52
|
100
|
|
|
5/6/2011
|
+0.40 / +3.33%
|
12.90
|
12.90
|
11.70
|
12.40
|
12.89
|
4.67
|
20,200
|
|
|
5/5/2011
|
-0.40 / -3.23%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.15
|
4.52
|
11,400
|
|
|
5/4/2011
|
+0.20 / +1.64%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.76
|
4.67
|
37,400
|
|
|
4/29/2011
|
+0.20 / +1.67%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.07
|
4.60
|
24,300
|
|
|
4/28/2011
|
-0.30 / -2.44%
|
12.50
|
13.00
|
12.00
|
12.00
|
12.52
|
4.52
|
27,900
|
|
|
4/27/2011
|
-0.50 / -3.91%
|
13.40
|
13.40
|
12.20
|
12.30
|
12.54
|
4.64
|
23,100
|
|
|
4/26/2011
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.80
|
12.80
|
13.13
|
4.83
|
18,000
|
|
|
4/25/2011
|
+0.60 / +4.84%
|
13.10
|
13.20
|
12.60
|
13.00
|
12.83
|
4.90
|
23,400
|
|
|
4/22/2011
|
+0.20 / +1.64%
|
12.70
|
12.70
|
12.10
|
12.40
|
12.51
|
4.67
|
32,300
|
|
|
4/21/2011
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.21
|
4.60
|
9,700
|
|
|
4/20/2011
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.57
|
4.67
|
30,900
|
|
|