|
Closing price on 7/11/2011
|
|
| Open |
9.00 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
20,400 |
| Split-adjusted Price |
3.77 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2011
|
+0.70 / +7.53%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.72
|
3.77
|
20,400
|
|
|
7/8/2011
|
+0.10 / +1.09%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.56
|
3.51
|
2,100
|
|
|
7/7/2011
|
-0.50 / -5.15%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.23
|
3.47
|
28,100
|
|
|
7/6/2011
|
-0.60 / -5.83%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.78
|
3.66
|
17,000
|
|
|
7/5/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.26
|
3.88
|
11,900
|
|
|
7/4/2011
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.88
|
4,000
|
|
|
7/1/2011
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.15
|
2,600
|
|
|
6/30/2011
|
-0.10 / -0.87%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.84
|
4.30
|
48,000
|
|
|
6/29/2011
|
+0.10 / +0.88%
|
11.80
|
12.30
|
11.50
|
11.50
|
12.17
|
4.34
|
46,000
|
|
|
6/28/2011
|
-0.60 / -5.00%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.96
|
4.30
|
38,200
|
|
|
6/27/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.21
|
4.52
|
45,800
|
|
|
6/24/2011
|
-0.20 / -1.64%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.52
|
4.52
|
46,000
|
|
|
6/23/2011
|
+0.10 / +0.83%
|
12.50
|
12.90
|
12.00
|
12.20
|
12.74
|
4.60
|
37,700
|
|
|
6/22/2011
|
+0.10 / +0.83%
|
12.60
|
12.70
|
12.10
|
12.10
|
12.51
|
4.56
|
56,000
|
|
|
6/21/2011
|
+0.40 / +3.45%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.16
|
4.52
|
37,500
|
|
|
6/20/2011
|
-1.00 / -7.94%
|
12.00
|
12.40
|
11.50
|
11.60
|
11.98
|
4.37
|
40,900
|
|
|
6/17/2011
|
+0.70 / +5.88%
|
12.30
|
12.60
|
11.40
|
12.60
|
12.25
|
4.75
|
46,000
|
|
|
6/16/2011
|
+0.10 / +0.85%
|
11.70
|
12.30
|
11.70
|
11.90
|
12.10
|
4.49
|
59,700
|
|
|
6/15/2011
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.40
|
11.80
|
11.69
|
4.45
|
63,000
|
|
|
6/14/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.70
|
11.70
|
12.18
|
4.41
|
159,800
|
|
|
6/13/2011
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.64
|
4.41
|
34,900
|
|
|
6/10/2011
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.15
|
13,800
|
|
|
6/9/2011
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.27
|
3.96
|
57,500
|
|
|
6/8/2011
|
-0.10 / -0.99%
|
9.90
|
10.20
|
9.60
|
10.00
|
9.95
|
3.77
|
31,800
|
|
|
6/7/2011
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.95
|
3.81
|
26,500
|
|
|
6/6/2011
|
+0.20 / +2.15%
|
9.40
|
9.80
|
9.30
|
9.50
|
9.46
|
3.58
|
17,600
|
|
|
6/3/2011
|
+0.10 / +1.09%
|
9.60
|
9.70
|
9.20
|
9.30
|
9.42
|
3.51
|
49,700
|
|
|
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
|
|
|