|
Closing price on 9/3/2015
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
8.90 |
| Volume |
5,700 |
| Split-adjusted Price |
6.27 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.90
|
9.80
|
9.00
|
6.27
|
5,700
|
|
|
9/1/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.27
|
0
|
|
|
8/31/2015
|
-0.10 / -1.01%
|
10.20
|
10.20
|
9.00
|
9.80
|
9.41
|
6.27
|
5,800
|
|
|
8/28/2015
|
-1.10 / -10.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
6.34
|
2,490
|
|
|
8/27/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.04
|
0
|
|
|
8/26/2015
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.04
|
500
|
|
|
8/25/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.47
|
0
|
|
|
8/24/2015
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.00
|
11.10
|
10.23
|
6.47
|
2,058
|
|
|
8/21/2015
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.47
|
100
|
|
|
8/20/2015
|
+0.10 / +0.92%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.50
|
6.41
|
214
|
|
|
8/19/2015
|
-0.60 / -5.22%
|
12.20
|
12.20
|
10.90
|
10.90
|
12.20
|
6.35
|
800
|
|
|
8/18/2015
|
-0.90 / -7.26%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.21
|
6.70
|
3,602
|
|
|
8/17/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.22
|
0
|
|
|
8/14/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.22
|
0
|
|
|
8/13/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.22
|
0
|
|
|
8/12/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.22
|
10
|
|
|
8/11/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.22
|
76
|
|
|
8/10/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.22
|
0
|
|
|
8/7/2015
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.22
|
700
|
|
|
8/6/2015
|
+0.10 / +0.83%
|
11.00
|
12.10
|
11.00
|
12.10
|
11.10
|
7.05
|
1,100
|
|
|
8/5/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.99
|
0
|
|
|
8/4/2015
|
-0.40 / -3.23%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.82
|
6.99
|
1,100
|
|
|
8/3/2015
|
-0.10 / -0.80%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.04
|
6.93
|
1,100
|
|
|
7/31/2015
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.99
|
2,000
|
|
|
7/30/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.27
|
0
|
|
|
7/29/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.27
|
0
|
|
|
7/28/2015
|
+0.80 / +6.56%
|
12.10
|
13.00
|
12.10
|
13.00
|
12.20
|
7.27
|
4,200
|
|
|
7/27/2015
|
-0.20 / -1.61%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.90
|
6.82
|
1,647
|
|
|
7/24/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.93
|
0
|
|
|
7/23/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.30
|
12.40
|
11.85
|
6.93
|
4,026
|
|
|