|
Closing price on 1/3/2020
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
7,300 |
| Split-adjusted Price |
2.35 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.23
|
2.35
|
7,300
|
|
|
1/2/2020
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.26
|
2.42
|
6,900
|
|
|
12/31/2019
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
2.42
|
4,100
|
|
|
12/30/2019
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.21
|
2.42
|
13,900
|
|
|
12/27/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.23
|
2.42
|
5,200
|
|
|
12/26/2019
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.42
|
600
|
|
|
12/25/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
2.57
|
6,000
|
|
|
12/24/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.40
|
2.50
|
14,400
|
|
|
12/23/2019
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
2.50
|
200
|
|
|
12/20/2019
|
-0.30 / -8.33%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.31
|
2.35
|
2,800
|
|
|
12/19/2019
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.20
|
3.60
|
3.32
|
2.57
|
2,100
|
|
|
12/18/2019
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.50
|
4,000
|
|
|
12/17/2019
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.57
|
2.71
|
7,400
|
|
|
12/16/2019
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.61
|
2.71
|
5,200
|
|
|
12/13/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.64
|
3,100
|
|
|
12/12/2019
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.50
|
3.70
|
3.57
|
2.64
|
31,400
|
|
|
12/11/2019
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.51
|
2.71
|
21,400
|
|
|
12/10/2019
|
-0.10 / -2.63%
|
4.10
|
4.10
|
3.60
|
3.70
|
3.69
|
2.64
|
15,300
|
|
|
12/9/2019
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.63
|
2.71
|
1,200
|
|
|
12/6/2019
|
-0.30 / -7.32%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.81
|
2.71
|
9,500
|
|
|
12/5/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.92
|
0
|
|
|
12/4/2019
|
-0.40 / -8.89%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.11
|
2.92
|
2,600
|
|
|
12/3/2019
|
+0.10 / +2.27%
|
4.50
|
4.70
|
4.00
|
4.50
|
4.15
|
3.21
|
13,200
|
|
|
12/2/2019
|
-0.30 / -6.38%
|
4.90
|
4.90
|
4.30
|
4.40
|
4.36
|
3.14
|
13,400
|
|
|
11/29/2019
|
-0.40 / -7.84%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
3.35
|
5,800
|
|
|
11/28/2019
|
+0.30 / +6.25%
|
5.00
|
5.10
|
4.40
|
5.10
|
4.55
|
3.64
|
5,500
|
|
|
11/27/2019
|
-0.50 / -9.43%
|
4.90
|
5.30
|
4.80
|
4.80
|
4.83
|
3.42
|
3,200
|
|
|
11/26/2019
|
+0.20 / +3.92%
|
5.30
|
5.40
|
4.80
|
5.30
|
4.98
|
3.78
|
6,100
|
|
|
11/25/2019
|
-0.50 / -8.93%
|
5.20
|
5.60
|
5.10
|
5.10
|
5.12
|
3.64
|
9,600
|
|
|
11/22/2019
|
-0.40 / -6.67%
|
5.50
|
6.00
|
5.40
|
5.60
|
5.45
|
3.99
|
12,500
|
|
|