|
Closing price on 7/2/2015
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
36,300 |
| Split-adjusted Price |
7.44 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2015
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.39
|
7.44
|
36,300
|
|
|
7/1/2015
|
-0.40 / -2.86%
|
14.00
|
14.00
|
12.70
|
13.60
|
13.54
|
7.60
|
85,305
|
|
|
6/30/2015
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.40
|
14.00
|
13.63
|
7.83
|
113,930
|
|
|
6/29/2015
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.90
|
13.90
|
14.12
|
7.77
|
39,216
|
|
|
6/26/2015
|
+0.80 / +6.15%
|
13.00
|
13.80
|
12.90
|
13.80
|
13.00
|
7.71
|
110,356
|
|
|
6/25/2015
|
+0.80 / +6.56%
|
12.20
|
13.40
|
12.10
|
13.00
|
12.28
|
7.27
|
119,020
|
|
|
6/24/2015
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.01
|
6.82
|
74,500
|
|
|
6/23/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.95
|
6.71
|
24,116
|
|
|
6/22/2015
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.98
|
6.71
|
22,500
|
|
|
6/19/2015
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.60
|
240
|
|
|
6/18/2015
|
-0.20 / -1.68%
|
11.70
|
11.80
|
11.30
|
11.70
|
11.49
|
6.54
|
15,600
|
|
|
6/17/2015
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.60
|
6.65
|
2,800
|
|
|
6/16/2015
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
6.65
|
2,006
|
|
|
6/15/2015
|
-0.10 / -0.84%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.60
|
6.60
|
200
|
|
|
6/12/2015
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
6.65
|
3,917
|
|
|
6/11/2015
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.65
|
6.60
|
5,100
|
|
|
6/10/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.54
|
2,500
|
|
|
6/9/2015
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
6.60
|
11,106
|
|
|
6/8/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.65
|
170
|
|
|
6/5/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.60
|
2,000
|
|
|
6/4/2015
|
-0.10 / -0.84%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.64
|
6.60
|
9,100
|
|
|
6/3/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.81
|
6.65
|
6,500
|
|
|
6/2/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
6.65
|
11,400
|
|
|
6/1/2015
|
+0.40 / +3.48%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.77
|
6.65
|
17,200
|
|
|
5/29/2015
|
-0.30 / -2.54%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.73
|
6.43
|
8,600
|
|
|
5/28/2015
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.72
|
6.60
|
24,260
|
|
|
5/27/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.78
|
6.65
|
21,100
|
|
|
5/26/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.69
|
6.65
|
15,222
|
|
|
5/25/2015
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.60
|
6.71
|
9,600
|
|
|
5/22/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.80
|
6.71
|
13,500
|
|
|