|
Closing price on 8/27/2010
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
17.80 |
| Volume |
38,800 |
| Split-adjusted Price |
6.67 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.80
|
18.70
|
18.44
|
6.67
|
38,800
|
|
|
8/26/2010
|
-1.00 / -5.08%
|
19.70
|
19.80
|
18.40
|
18.70
|
19.00
|
6.67
|
28,400
|
|
|
8/25/2010
|
-1.50 / -7.08%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.75
|
7.02
|
91,100
|
|
|
8/24/2010
|
-0.80 / -3.64%
|
22.60
|
22.60
|
21.00
|
21.20
|
21.08
|
7.56
|
150,400
|
|
|
8/23/2010
|
-0.90 / -3.93%
|
22.40
|
23.00
|
22.00
|
22.00
|
22.47
|
7.84
|
34,600
|
|
|
8/20/2010
|
-0.10 / -0.43%
|
22.50
|
23.60
|
22.20
|
22.90
|
22.64
|
8.16
|
38,400
|
|
|
8/19/2010
|
-0.40 / -1.71%
|
23.40
|
24.00
|
22.60
|
23.00
|
22.95
|
8.20
|
58,000
|
|
|
8/18/2010
|
-0.90 / -3.70%
|
25.50
|
25.50
|
23.40
|
23.40
|
23.54
|
8.34
|
90,000
|
|
|
8/17/2010
|
-0.20 / -0.82%
|
24.70
|
26.00
|
24.00
|
24.30
|
24.52
|
8.66
|
39,400
|
|
|
8/16/2010
|
+1.20 / +5.15%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.46
|
8.73
|
68,300
|
|
|
8/13/2010
|
+0.30 / +1.30%
|
22.10
|
24.20
|
21.70
|
23.30
|
22.90
|
8.31
|
80,800
|
|
|
8/12/2010
|
-1.70 / -6.88%
|
24.40
|
24.40
|
22.70
|
23.00
|
23.16
|
8.20
|
119,000
|
|
|
8/11/2010
|
+1.50 / +6.47%
|
23.10
|
24.70
|
23.10
|
24.70
|
24.38
|
8.81
|
118,800
|
|
|
8/10/2010
|
-1.80 / -7.20%
|
24.90
|
24.90
|
23.00
|
23.20
|
23.10
|
8.27
|
91,700
|
|
|
8/9/2010
|
-1.40 / -5.30%
|
25.60
|
25.60
|
24.60
|
25.00
|
24.68
|
8.91
|
74,500
|
|
|
8/6/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.20
|
26.40
|
26.37
|
9.41
|
26,000
|
|
|
8/5/2010
|
+0.70 / +2.72%
|
26.00
|
27.00
|
25.70
|
26.40
|
26.16
|
9.41
|
42,400
|
|
|
8/4/2010
|
-0.30 / -1.15%
|
26.00
|
27.00
|
25.30
|
25.70
|
25.77
|
9.16
|
79,200
|
|
|
8/3/2010
|
-1.90 / -6.81%
|
27.90
|
27.90
|
26.00
|
26.00
|
27.02
|
9.27
|
99,800
|
|
|
8/2/2010
|
-0.90 / -3.13%
|
28.90
|
29.00
|
27.20
|
27.90
|
27.77
|
9.95
|
75,300
|
|
|
7/30/2010
|
+0.10 / +0.35%
|
29.30
|
29.30
|
28.80
|
28.80
|
29.11
|
10.27
|
50,000
|
|
|
7/29/2010
|
+0.10 / +0.35%
|
28.50
|
28.90
|
28.10
|
28.70
|
28.62
|
10.23
|
40,300
|
|
|
7/28/2010
|
-0.40 / -1.38%
|
29.70
|
29.70
|
28.00
|
28.60
|
28.74
|
10.20
|
51,800
|
|
|
7/27/2010
|
-0.50 / -1.69%
|
29.80
|
30.00
|
28.80
|
29.00
|
29.28
|
10.34
|
86,600
|
|
|
7/26/2010
|
-1.00 / -3.28%
|
32.00
|
32.00
|
29.10
|
29.50
|
29.70
|
10.52
|
113,400
|
|
|
7/23/2010
|
-0.60 / -1.93%
|
31.50
|
31.50
|
30.00
|
30.50
|
30.70
|
10.87
|
76,100
|
|
|
7/22/2010
|
0.00 / 0.00%
|
31.70
|
31.90
|
30.70
|
31.10
|
31.14
|
11.09
|
70,200
|
|
|
7/21/2010
|
-1.70 / -5.18%
|
30.50
|
32.10
|
30.50
|
31.10
|
31.56
|
11.09
|
104,500
|
|
|
7/20/2010
|
+1.20 / +3.80%
|
32.10
|
33.50
|
31.70
|
32.80
|
32.44
|
11.69
|
117,100
|
|
|
7/19/2010
|
-0.30 / -0.94%
|
31.00
|
32.20
|
31.00
|
31.60
|
31.68
|
11.27
|
100,900
|
|
|