|
Closing price on 9/5/2017
|
|
| Open |
23.90 |
| High |
25.50 |
| Low |
23.80 |
| Volume |
18,990 |
| Split-adjusted Price |
16.93 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
+1.70 / +7.14%
|
23.90
|
25.50
|
23.80
|
25.50
|
24.03
|
16.93
|
18,990
|
|
|
9/1/2017
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.79
|
15.80
|
24,900
|
|
|
8/31/2017
|
+0.10 / +0.42%
|
24.20
|
24.50
|
23.50
|
23.90
|
23.93
|
15.86
|
22,000
|
|
|
8/30/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.83
|
15.80
|
2,200
|
|
|
8/29/2017
|
-0.40 / -1.65%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.80
|
1,609
|
|
|
8/28/2017
|
+0.30 / +1.26%
|
24.40
|
24.40
|
21.60
|
24.20
|
23.57
|
16.06
|
5,700
|
|
|
8/25/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.00
|
23.90
|
23.34
|
15.86
|
7,600
|
|
|
8/24/2017
|
-0.10 / -0.42%
|
24.80
|
24.80
|
21.60
|
23.90
|
21.85
|
15.86
|
27,600
|
|
|
8/23/2017
|
-0.70 / -2.83%
|
25.30
|
25.30
|
22.30
|
24.00
|
22.59
|
15.93
|
9,500
|
|
|
8/22/2017
|
-0.20 / -0.80%
|
25.50
|
25.50
|
23.10
|
24.70
|
23.38
|
16.39
|
2,300
|
|
|
8/21/2017
|
-0.80 / -3.11%
|
24.70
|
25.00
|
23.20
|
24.90
|
23.59
|
16.53
|
47,916
|
|
|
8/18/2017
|
+0.20 / +0.78%
|
24.70
|
25.70
|
24.60
|
25.70
|
24.74
|
17.06
|
5,200
|
|
|
8/17/2017
|
-0.10 / -0.39%
|
25.00
|
25.50
|
24.70
|
25.50
|
24.97
|
16.93
|
24,800
|
|
|
8/16/2017
|
+0.30 / +1.19%
|
25.30
|
25.80
|
25.30
|
25.60
|
25.66
|
16.99
|
11,600
|
|
|
8/15/2017
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.20
|
16.79
|
4,800
|
|
|
8/14/2017
|
+1.10 / +4.55%
|
25.20
|
25.40
|
25.00
|
25.30
|
25.18
|
16.79
|
513,321
|
|
|
8/11/2017
|
-1.60 / -6.20%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.21
|
16.06
|
1,100
|
|
|
8/10/2017
|
+1.80 / +7.50%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.27
|
17.12
|
300
|
|
|
8/9/2017
|
-1.20 / -4.76%
|
24.20
|
24.80
|
24.00
|
24.00
|
24.09
|
15.93
|
4,600
|
|
|
8/8/2017
|
-0.20 / -0.79%
|
24.00
|
25.20
|
24.00
|
25.20
|
24.09
|
16.73
|
1,300
|
|
|
8/7/2017
|
+0.20 / +0.79%
|
26.00
|
26.00
|
23.60
|
25.40
|
23.95
|
16.86
|
1,634
|
|
|
8/4/2017
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
16.73
|
48
|
|
|
8/3/2017
|
-0.10 / -0.40%
|
23.00
|
25.20
|
23.00
|
25.20
|
24.40
|
16.73
|
2,824
|
|
|
8/2/2017
|
-1.00 / -3.80%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.06
|
16.79
|
577
|
|
|
8/1/2017
|
+0.30 / +1.15%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
17.46
|
100
|
|
|
7/31/2017
|
+1.10 / +4.42%
|
24.70
|
26.00
|
24.70
|
26.00
|
25.35
|
17.26
|
200
|
|
|
7/28/2017
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.53
|
0
|
|
|
7/27/2017
|
-0.20 / -0.80%
|
23.20
|
24.90
|
23.20
|
24.90
|
24.75
|
16.53
|
1,100
|
|
|
7/26/2017
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.50
|
25.10
|
24.88
|
16.66
|
201,600
|
|
|
7/25/2017
|
-0.20 / -0.78%
|
25.40
|
25.40
|
24.70
|
25.30
|
25.01
|
16.79
|
4,170
|
|
|