|
Closing price on 8/12/2011
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
22,000 |
| Split-adjusted Price |
3.41 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2011
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
3.41
|
22,000
|
|
|
8/11/2011
|
-0.20 / -2.41%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.99
|
3.37
|
11,100
|
|
|
8/10/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.45
|
5,000
|
|
|
8/9/2011
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.45
|
4,000
|
|
|
8/8/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.62
|
0
|
|
|
8/5/2011
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.62
|
100
|
|
|
8/4/2011
|
+0.30 / +3.66%
|
7.50
|
8.50
|
7.50
|
8.50
|
8.43
|
3.54
|
8,300
|
|
|
8/3/2011
|
-0.10 / -1.20%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.02
|
3.41
|
6,200
|
|
|
8/2/2011
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.45
|
12,600
|
|
|
8/1/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.70
|
0
|
|
|
7/29/2011
|
-0.30 / -3.23%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.95
|
3.74
|
1,100
|
|
|
7/28/2011
|
-0.40 / -4.12%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.13
|
3.87
|
700
|
|
|
7/27/2011
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.62
|
3.66
|
4,300
|
|
|
7/26/2011
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.67
|
3.69
|
12,900
|
|
|
7/25/2011
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
3.51
|
2,100
|
|
|
7/22/2011
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.32
|
3.54
|
12,100
|
|
|
7/21/2011
|
-0.60 / -6.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
3.51
|
800
|
|
|
7/20/2011
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.73
|
100
|
|
|
7/19/2011
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.58
|
1,000
|
|
|
7/18/2011
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.53
|
3.62
|
4,100
|
|
|
7/15/2011
|
+0.30 / +3.23%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.45
|
3.62
|
5,500
|
|
|
7/14/2011
|
-0.30 / -3.13%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.21
|
3.51
|
6,600
|
|
|
7/13/2011
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
3.62
|
2,000
|
|
|
7/12/2011
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.62
|
5,000
|
|
|
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
|
|
|