|
Closing price on 7/22/2015
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
10,300 |
| Split-adjusted Price |
6.93 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.48
|
6.93
|
10,300
|
|
|
7/21/2015
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.52
|
6.93
|
10,000
|
|
|
7/20/2015
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.48
|
6.99
|
46,900
|
|
|
7/17/2015
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.30
|
6.93
|
36,600
|
|
|
7/16/2015
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.20
|
6.88
|
47,400
|
|
|
7/15/2015
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.19
|
6.76
|
33,200
|
|
|
7/14/2015
|
-0.30 / -2.38%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.26
|
6.88
|
23,800
|
|
|
7/13/2015
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.56
|
7.04
|
42,500
|
|
|
7/10/2015
|
+0.50 / +4.10%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.24
|
7.10
|
29,733
|
|
|
7/9/2015
|
-0.30 / -2.40%
|
12.40
|
12.40
|
11.40
|
12.20
|
12.20
|
6.82
|
82,710
|
|
|
7/8/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.42
|
6.99
|
27,130
|
|
|
7/7/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.46
|
6.99
|
35,000
|
|
|
7/6/2015
|
-0.10 / -0.79%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.47
|
6.99
|
65,800
|
|
|
7/3/2015
|
-0.70 / -5.26%
|
13.20
|
13.20
|
12.20
|
12.60
|
12.46
|
7.04
|
62,930
|
|
|
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
|
|
|