|
Closing price on 9/19/2013
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.90 |
| Volume |
3,000 |
| Split-adjusted Price |
1.57 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.57
|
3,000
|
|
|
9/18/2013
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
6,800
|
|
|
9/17/2013
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.79
|
500
|
|
|
9/16/2013
|
+0.20 / +5.88%
|
3.10
|
3.60
|
3.10
|
3.60
|
3.24
|
1.96
|
700
|
|
|
9/13/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.30
|
1.85
|
300
|
|
|
9/12/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.85
|
200
|
|
|
9/11/2013
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.79
|
300
|
|
|
9/10/2013
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
13,000
|
|
|
9/9/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
1.85
|
15,200
|
|
|
9/6/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.12
|
1.85
|
7,006
|
|
|
9/5/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.12
|
1.85
|
5,300
|
|
|
9/4/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.12
|
1.85
|
6,400
|
|
|
9/3/2013
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.85
|
100
|
|
|
8/30/2013
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
100
|
|
|
8/29/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.85
|
0
|
|
|
8/28/2013
|
-0.10 / -2.86%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.21
|
1.85
|
6,200
|
|
|
8/27/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.35
|
1.90
|
6,200
|
|
|
8/26/2013
|
+0.20 / +6.06%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.19
|
1.90
|
9,500
|
|
|
8/23/2013
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.79
|
200
|
|
|
8/22/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.19
|
1.68
|
2,300
|
|
|
8/21/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.74
|
100
|
|
|
8/20/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
500
|
|
|
8/19/2013
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.68
|
100
|
|
|
8/16/2013
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
600
|
|
|
8/15/2013
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.76
|
1.57
|
1,400
|
|
|
8/14/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.52
|
6,000
|
|
|
8/13/2013
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.52
|
11,172
|
|
|
8/12/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.57
|
14,200
|
|
|
8/9/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.63
|
60
|
|
|
8/8/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.63
|
7,600
|
|
|