|
Closing price on 8/15/2016
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
10,500 |
| Split-adjusted Price |
7.62 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2016
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.86
|
7.62
|
10,500
|
|
|
8/12/2016
|
+0.10 / +0.84%
|
12.20
|
13.00
|
10.80
|
12.00
|
11.60
|
7.68
|
3,800
|
|
|
8/11/2016
|
-0.30 / -2.46%
|
12.10
|
12.40
|
11.00
|
11.90
|
11.57
|
7.62
|
2,200
|
|
|
8/10/2016
|
-0.10 / -0.81%
|
11.10
|
12.20
|
11.10
|
12.20
|
11.61
|
7.81
|
3,000
|
|
|
8/9/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.87
|
0
|
|
|
8/8/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.87
|
0
|
|
|
8/5/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.87
|
0
|
|
|
8/4/2016
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.27
|
7.87
|
300
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.75
|
0
|
|
|
8/2/2016
|
-0.30 / -2.42%
|
11.20
|
12.10
|
11.20
|
12.10
|
11.35
|
7.75
|
600
|
|
|
8/1/2016
|
-0.70 / -5.34%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
7.94
|
200
|
|
|
7/29/2016
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.39
|
0
|
|
|
7/28/2016
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.39
|
0
|
|
|
7/27/2016
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.39
|
0
|
|
|
7/26/2016
|
-0.10 / -0.76%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.01
|
8.39
|
2,979
|
|
|
7/25/2016
|
+0.50 / +3.94%
|
13.50
|
13.50
|
11.50
|
13.20
|
11.93
|
8.45
|
1,900
|
|
|
7/22/2016
|
-0.20 / -1.55%
|
12.80
|
13.30
|
11.70
|
12.70
|
12.90
|
8.13
|
4,996
|
|
|
7/21/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.26
|
0
|
|
|
7/20/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.26
|
0
|
|
|
7/19/2016
|
-0.40 / -3.01%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.27
|
8.26
|
462
|
|
|
7/18/2016
|
+0.50 / +3.91%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.51
|
500
|
|
|
7/15/2016
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.19
|
739
|
|
|
7/14/2016
|
-0.30 / -2.27%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.03
|
8.26
|
2,100
|
|
|
7/13/2016
|
+0.10 / +0.76%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.20
|
8.45
|
1,800
|
|
|
7/12/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.22
|
8.39
|
1,635
|
|
|
7/11/2016
|
-0.30 / -2.24%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.39
|
1,279
|
|
|
7/8/2016
|
-0.10 / -0.74%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.17
|
8.58
|
12,400
|
|
|
7/7/2016
|
-0.30 / -2.17%
|
13.30
|
14.10
|
13.10
|
13.50
|
13.25
|
8.64
|
3,990
|
|
|
7/6/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.84
|
0
|
|
|
7/5/2016
|
-0.80 / -5.48%
|
13.20
|
14.30
|
13.20
|
13.80
|
13.41
|
8.84
|
2,500
|
|
|