|
Closing price on 1/6/2017
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
3,400 |
| Split-adjusted Price |
12.28 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.02
|
12.28
|
3,400
|
|
|
1/5/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.95
|
1,000
|
|
|
1/4/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.95
|
0
|
|
|
1/3/2017
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.65
|
11.95
|
600
|
|
|
12/30/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.62
|
0
|
|
|
12/29/2016
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.23
|
11.62
|
800
|
|
|
12/28/2016
|
-0.30 / -1.72%
|
15.70
|
17.10
|
15.70
|
17.10
|
16.05
|
11.35
|
800
|
|
|
12/27/2016
|
+0.70 / +4.19%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.03
|
11.55
|
400
|
|
|
12/26/2016
|
+1.40 / +9.15%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.08
|
200
|
|
|
12/23/2016
|
-1.70 / -10.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
10.16
|
2,000
|
|
|
12/22/2016
|
-0.20 / -1.16%
|
16.40
|
17.00
|
15.50
|
17.00
|
16.01
|
11.28
|
3,940
|
|
|
12/21/2016
|
-0.20 / -1.15%
|
17.40
|
17.40
|
16.90
|
17.20
|
16.98
|
11.42
|
15,906
|
|
|
12/20/2016
|
+1.50 / +9.43%
|
16.10
|
17.40
|
16.10
|
17.40
|
16.93
|
11.55
|
5,700
|
|
|
12/19/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.00
|
15.90
|
15.70
|
10.55
|
600
|
|
|
12/16/2016
|
-0.10 / -0.63%
|
16.10
|
16.10
|
14.90
|
15.90
|
15.12
|
10.55
|
2,130
|
|
|
12/15/2016
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.62
|
44,240
|
|
|
12/14/2016
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.41
|
10.29
|
1,400
|
|
|
12/13/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.22
|
0
|
|
|
12/12/2016
|
-0.10 / -0.65%
|
14.70
|
15.40
|
14.70
|
15.40
|
14.73
|
10.22
|
2,100
|
|
|
12/9/2016
|
-0.30 / -1.90%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.33
|
10.29
|
800
|
|
|
12/8/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.49
|
0
|
|
|
12/7/2016
|
+0.50 / +3.27%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.50
|
10.49
|
200
|
|
|
12/6/2016
|
+0.20 / +1.32%
|
15.50
|
15.50
|
14.50
|
15.30
|
14.62
|
10.16
|
2,700
|
|
|
12/5/2016
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.50
|
15.10
|
14.63
|
10.02
|
2,700
|
|
|
12/2/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.29
|
0
|
|
|
12/1/2016
|
-0.10 / -0.64%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.31
|
10.29
|
800
|
|
|
11/30/2016
|
-0.10 / -0.64%
|
14.20
|
15.60
|
14.20
|
15.60
|
14.78
|
10.35
|
2,939
|
|
|
11/29/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.42
|
0
|
|
|
11/28/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.42
|
0
|
|
|
11/25/2016
|
-0.10 / -0.63%
|
14.30
|
15.70
|
14.30
|
15.70
|
14.45
|
10.42
|
1,900
|
|
|