|
Closing price on 9/24/2010
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.60 |
| Volume |
49,100 |
| Split-adjusted Price |
8.45 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2010
|
-0.40 / -1.66%
|
24.50
|
24.50
|
23.60
|
23.70
|
23.87
|
8.45
|
49,100
|
|
|
9/23/2010
|
-0.20 / -0.82%
|
24.00
|
24.10
|
23.20
|
24.10
|
23.73
|
8.59
|
116,600
|
|
|
9/22/2010
|
+0.10 / +0.41%
|
23.50
|
24.50
|
23.50
|
24.30
|
24.09
|
8.66
|
62,100
|
|
|
9/21/2010
|
-0.80 / -3.20%
|
25.00
|
25.40
|
24.20
|
24.20
|
24.76
|
8.63
|
68,700
|
|
|
9/20/2010
|
+0.20 / +0.81%
|
26.40
|
26.40
|
24.70
|
25.00
|
25.80
|
8.91
|
276,500
|
|
|
9/17/2010
|
+1.50 / +6.44%
|
24.40
|
24.80
|
24.20
|
24.80
|
24.67
|
8.84
|
234,700
|
|
|
9/16/2010
|
-0.30 / -1.27%
|
23.00
|
23.70
|
22.20
|
23.30
|
23.15
|
8.31
|
94,700
|
|
|
9/15/2010
|
-0.90 / -3.67%
|
22.80
|
25.40
|
22.80
|
23.60
|
23.25
|
8.41
|
62,100
|
|
|
9/14/2010
|
+1.10 / +4.70%
|
24.40
|
24.70
|
24.00
|
24.50
|
24.30
|
8.73
|
54,100
|
|
|
9/13/2010
|
-1.60 / -6.40%
|
23.50
|
25.40
|
23.40
|
23.40
|
23.99
|
8.34
|
159,300
|
|
|
9/10/2010
|
+1.00 / +4.17%
|
25.50
|
25.50
|
23.10
|
25.00
|
25.10
|
8.91
|
343,200
|
|
|
9/9/2010
|
+1.40 / +6.19%
|
22.10
|
24.00
|
22.10
|
24.00
|
23.92
|
8.56
|
182,800
|
|
|
9/8/2010
|
-0.40 / -1.74%
|
22.50
|
23.40
|
22.10
|
22.60
|
22.48
|
8.06
|
139,500
|
|
|
9/7/2010
|
-0.70 / -2.95%
|
25.00
|
25.10
|
22.50
|
23.00
|
23.67
|
8.20
|
99,300
|
|
|
9/6/2010
|
+1.40 / +6.28%
|
23.60
|
23.70
|
23.50
|
23.70
|
23.70
|
8.45
|
207,500
|
|
|
9/1/2010
|
+1.40 / +6.70%
|
22.10
|
22.30
|
20.90
|
22.30
|
22.18
|
7.95
|
138,700
|
|
|
8/31/2010
|
+1.30 / +6.63%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.85
|
7.45
|
52,900
|
|
|
8/30/2010
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.99
|
23,000
|
|
|
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
|
|
|