|
Closing price on 8/29/2016
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.40 |
| Volume |
600 |
| Split-adjusted Price |
7.94 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.94
|
600
|
|
|
8/26/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.32
|
53
|
|
|
8/25/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.32
|
0
|
|
|
8/24/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.32
|
10
|
|
|
8/23/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.32
|
0
|
|
|
8/22/2016
|
+1.00 / +8.33%
|
12.10
|
13.00
|
12.10
|
13.00
|
12.78
|
8.32
|
400
|
|
|
8/19/2016
|
+0.80 / +7.14%
|
11.20
|
12.00
|
10.10
|
12.00
|
11.20
|
7.68
|
9,600
|
|
|
8/18/2016
|
-0.50 / -4.27%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.92
|
7.17
|
6,636
|
|
|
8/17/2016
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.49
|
2,800
|
|
|
8/16/2016
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.68
|
200
|
|
|
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
|
|
|