|
Closing price on 8/9/2010
|
|
| Open |
25.60 |
| High |
25.60 |
| Low |
24.60 |
| Volume |
74,500 |
| Split-adjusted Price |
8.91 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2010
|
-0.80 / -2.45%
|
33.40
|
33.40
|
31.70
|
31.90
|
32.41
|
11.37
|
119,300
|
|
|
7/15/2010
|
+1.20 / +3.81%
|
33.70
|
33.70
|
32.20
|
32.70
|
33.39
|
11.66
|
582,900
|
|
|
7/14/2010
|
+1.50 / +5.00%
|
30.40
|
31.50
|
30.40
|
31.50
|
31.45
|
11.23
|
131,000
|
|
|
7/13/2010
|
+1.50 / +5.26%
|
29.00
|
30.00
|
28.70
|
30.00
|
29.51
|
10.69
|
97,000
|
|
|
7/12/2010
|
+0.20 / +0.71%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.36
|
10.16
|
22,500
|
|
|
7/9/2010
|
+0.10 / +0.35%
|
28.10
|
28.30
|
28.00
|
28.30
|
28.18
|
10.09
|
23,200
|
|
|
7/8/2010
|
+0.40 / +1.44%
|
28.40
|
29.10
|
28.00
|
28.20
|
28.60
|
10.05
|
81,700
|
|
|
7/7/2010
|
-0.30 / -1.07%
|
29.50
|
29.50
|
27.70
|
27.80
|
28.12
|
9.91
|
44,400
|
|
|
7/6/2010
|
-0.90 / -3.10%
|
28.60
|
28.80
|
28.00
|
28.10
|
28.23
|
10.02
|
115,100
|
|
|
7/5/2010
|
+0.70 / +2.47%
|
27.00
|
29.60
|
27.00
|
29.00
|
28.90
|
10.34
|
82,200
|
|
|
7/2/2010
|
-0.30 / -1.05%
|
28.40
|
28.80
|
28.10
|
28.30
|
28.36
|
10.09
|
80,800
|
|
|
7/1/2010
|
0.00 / 0.00%
|
28.50
|
28.90
|
28.00
|
28.60
|
28.44
|
10.20
|
59,500
|
|
|
6/30/2010
|
-1.70 / -5.61%
|
29.20
|
29.20
|
28.40
|
28.60
|
28.62
|
10.20
|
107,400
|
|
|
6/29/2010
|
-0.10 / -0.33%
|
31.00
|
31.00
|
30.10
|
30.30
|
30.51
|
10.80
|
95,500
|
|
|