|
Closing price on 7/10/2013
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
2,000 |
| Split-adjusted Price |
1.63 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
1.63
|
2,000
|
|
|
7/9/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
1.63
|
2,200
|
|
|
7/8/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.83
|
1.63
|
13,300
|
|
|
7/5/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
0
|
|
|
7/4/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
5,500
|
|
|
7/3/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
100
|
|
|
7/2/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.63
|
10,200
|
|
|
7/1/2013
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
6,800
|
|
|
6/28/2013
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.05
|
1.68
|
4,700
|
|
|
6/27/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
13,300
|
|
|
6/26/2013
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
1.68
|
300
|
|
|
6/25/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.79
|
100
|
|
|
6/24/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.79
|
0
|
|
|
6/21/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.79
|
0
|
|
|
6/20/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.28
|
1.79
|
2,100
|
|
|
6/19/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.74
|
2,000
|
|
|
6/18/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.19
|
1.74
|
3,500
|
|
|
6/17/2013
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.19
|
1.74
|
6,000
|
|
|
6/14/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
1.79
|
4,800
|
|
|
6/13/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.74
|
0
|
|
|
6/12/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
1.74
|
3,400
|
|
|
6/11/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
1.74
|
9,600
|
|
|
6/10/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
1.74
|
2,200
|
|
|
6/7/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
1.74
|
14,000
|
|
|
6/6/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.09
|
1.68
|
11,700
|
|
|
6/5/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
1.68
|
9,760
|
|
|
6/4/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.06
|
1.74
|
11,550
|
|
|
6/3/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.10
|
1.79
|
9,350
|
|
|
5/31/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.18
|
1.79
|
4,600
|
|
|
5/30/2013
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
100
|
|
|