|
Closing price on 10/18/2019
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
7.60 |
| Volume |
500 |
| Split-adjusted Price |
6.13 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
+0.20 / +2.38%
|
8.70
|
8.70
|
7.60
|
8.60
|
8.12
|
6.13
|
500
|
|
|
10/17/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.99
|
0
|
|
|
10/16/2019
|
+0.40 / +5.00%
|
8.20
|
8.70
|
7.40
|
8.40
|
8.35
|
5.99
|
3,100
|
|
|
10/15/2019
|
-0.80 / -9.09%
|
8.20
|
8.80
|
8.00
|
8.00
|
8.04
|
5.70
|
2,900
|
|
|
10/14/2019
|
-0.90 / -9.28%
|
8.80
|
9.70
|
8.80
|
8.80
|
8.86
|
6.27
|
3,700
|
|
|
10/11/2019
|
+0.60 / +6.59%
|
8.20
|
9.80
|
8.20
|
9.70
|
8.59
|
6.91
|
2,300
|
|
|
10/10/2019
|
+0.80 / +9.64%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.49
|
200
|
|
|
10/9/2019
|
-0.80 / -8.79%
|
9.40
|
9.40
|
8.20
|
8.30
|
8.32
|
5.92
|
4,600
|
|
|
10/8/2019
|
-1.00 / -9.90%
|
9.20
|
10.10
|
9.10
|
9.10
|
9.18
|
6.49
|
1,900
|
|
|
10/7/2019
|
+0.30 / +3.06%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
7.20
|
800
|
|
|
10/4/2019
|
-1.00 / -9.26%
|
11.30
|
11.30
|
9.80
|
9.80
|
10.03
|
6.99
|
2,600
|
|
|
10/3/2019
|
-1.10 / -9.24%
|
10.80
|
11.80
|
10.80
|
10.80
|
11.00
|
7.70
|
1,000
|
|
|
10/2/2019
|
+0.40 / +3.48%
|
12.30
|
12.30
|
10.40
|
11.90
|
10.91
|
8.48
|
2,600
|
|
|
10/1/2019
|
-0.90 / -7.26%
|
11.30
|
12.20
|
11.20
|
11.50
|
11.36
|
8.20
|
2,700
|
|
|
9/30/2019
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.84
|
300
|
|
|
9/27/2019
|
-1.30 / -9.63%
|
12.20
|
12.70
|
12.20
|
12.20
|
12.27
|
8.70
|
700
|
|
|
9/26/2019
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.62
|
1,000
|
|
|
9/25/2019
|
+0.20 / +1.54%
|
12.00
|
13.20
|
11.70
|
13.20
|
12.02
|
9.41
|
600
|
|
|
9/24/2019
|
+0.40 / +3.17%
|
12.90
|
13.30
|
11.50
|
13.00
|
12.36
|
9.27
|
1,700
|
|
|
9/23/2019
|
-1.40 / -10.00%
|
14.30
|
14.30
|
12.60
|
12.60
|
13.03
|
8.98
|
1,800
|
|
|
9/20/2019
|
-0.40 / -2.78%
|
13.50
|
14.20
|
13.00
|
14.00
|
13.53
|
9.98
|
4,200
|
|
|
9/19/2019
|
+0.30 / +2.13%
|
14.10
|
14.40
|
12.70
|
14.40
|
13.43
|
10.27
|
900
|
|
|
9/18/2019
|
-1.50 / -9.62%
|
16.70
|
16.70
|
14.10
|
14.10
|
15.43
|
10.05
|
800
|
|
|
9/17/2019
|
-0.10 / -0.64%
|
15.60
|
17.00
|
14.20
|
15.60
|
15.13
|
11.12
|
600
|
|
|
9/16/2019
|
-0.50 / -3.09%
|
14.60
|
15.70
|
14.60
|
15.70
|
14.88
|
11.19
|
400
|
|
|
9/13/2019
|
-1.70 / -9.50%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.55
|
100
|
|
|
9/12/2019
|
+1.00 / +5.92%
|
15.30
|
17.90
|
15.30
|
17.90
|
16.14
|
12.76
|
700
|
|
|
9/11/2019
|
+1.00 / +6.29%
|
16.90
|
16.90
|
14.40
|
16.90
|
15.68
|
12.05
|
400
|
|
|
9/10/2019
|
-1.70 / -9.66%
|
15.90
|
16.90
|
15.90
|
15.90
|
15.96
|
11.33
|
1,600
|
|
|
9/9/2019
|
-1.90 / -9.74%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.55
|
100
|
|
|