|
Closing price on 5/12/2017
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
1,930 |
| Split-adjusted Price |
5.64 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2017
|
-0.30 / -1.96%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.03
|
5.64
|
1,930
|
|
|
5/11/2017
|
+1.30 / +9.29%
|
14.50
|
15.30
|
14.50
|
15.30
|
14.98
|
5.75
|
2,100
|
|
|
5/10/2017
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.85
|
5.26
|
1,300
|
|
|
5/9/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.11
|
84
|
|
|
5/8/2017
|
-0.60 / -4.23%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.11
|
2,600
|
|
|
5/5/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.34
|
7
|
|
|
5/4/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.34
|
207
|
|
|
5/3/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
5.34
|
1,600
|
|
|
4/28/2017
|
0.00 / 0.00%
|
14.10
|
14.50
|
12.80
|
14.20
|
14.20
|
5.34
|
1,105
|
|
|
4/27/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.34
|
0
|
|
|
4/26/2017
|
+0.50 / +3.65%
|
14.10
|
14.50
|
13.80
|
14.20
|
14.15
|
5.34
|
4,119
|
|
|
4/25/2017
|
+1.20 / +9.60%
|
12.80
|
13.70
|
12.50
|
13.70
|
13.00
|
5.15
|
16,800
|
|
|
4/24/2017
|
+0.50 / +4.17%
|
12.00
|
12.80
|
12.00
|
12.50
|
12.26
|
4.70
|
7,797
|
|
|
4/21/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.08
|
4.51
|
3,300
|
|
|
4/20/2017
|
-0.20 / -1.64%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.20
|
4.51
|
3,905
|
|
|
4/19/2017
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.18
|
4.59
|
9,200
|
|
|
4/18/2017
|
+0.60 / +5.08%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.05
|
4.66
|
1,700
|
|
|
4/17/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.44
|
46
|
|
|
4/14/2017
|
-0.70 / -5.60%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.44
|
2,500
|
|
|
4/13/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.70
|
49
|
|
|
4/12/2017
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.70
|
100
|
|
|
4/11/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.62
|
0
|
|
|
4/10/2017
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.20
|
4.62
|
200
|
|
|
4/7/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.59
|
200
|
|
|
4/5/2017
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.59
|
4,300
|
|
|
4/4/2017
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.63
|
4.74
|
700
|
|
|
4/3/2017
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.74
|
362
|
|
|
3/31/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.77
|
0
|
|
|
3/30/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.77
|
0
|
|
|
3/29/2017
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.69
|
4.77
|
3,500
|
|
|