|
Closing price on 10/18/2022
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
5.90 |
| Volume |
11,500 |
| Split-adjusted Price |
5.90 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
-0.50 / -7.81%
|
6.40
|
6.40
|
5.90
|
5.90
|
6.11
|
5.90
|
11,500
|
|
|
10/17/2022
|
-0.10 / -1.54%
|
6.20
|
6.70
|
6.00
|
6.40
|
6.16
|
6.40
|
14,300
|
|
|
10/14/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.00
|
6.50
|
6.26
|
6.50
|
1,700
|
|
|
10/13/2022
|
+0.50 / +8.33%
|
6.50
|
6.60
|
6.10
|
6.50
|
6.36
|
6.50
|
3,300
|
|
|
10/12/2022
|
+0.10 / +1.69%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.03
|
6.00
|
11,000
|
|
|
10/11/2022
|
-0.40 / -6.35%
|
6.70
|
6.70
|
5.80
|
5.90
|
5.99
|
5.90
|
12,300
|
|
|
10/10/2022
|
-0.50 / -7.35%
|
6.20
|
6.80
|
6.20
|
6.30
|
6.35
|
6.30
|
8,600
|
|
|
10/7/2022
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.00
|
6.80
|
6.13
|
6.80
|
8,900
|
|
|
10/6/2022
|
-0.20 / -2.94%
|
7.20
|
7.20
|
6.60
|
6.60
|
6.71
|
6.60
|
9,000
|
|
|
10/5/2022
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.71
|
6.80
|
5,200
|
|
|
10/4/2022
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.70
|
6.60
|
16,700
|
|
|
10/3/2022
|
-0.70 / -9.21%
|
7.60
|
7.60
|
6.90
|
6.90
|
7.05
|
6.90
|
23,800
|
|
|
9/30/2022
|
+0.40 / +5.56%
|
7.30
|
7.60
|
6.80
|
7.60
|
7.37
|
7.60
|
34,800
|
|
|
9/29/2022
|
+0.20 / +2.86%
|
7.60
|
7.60
|
6.50
|
7.20
|
7.10
|
7.20
|
88,900
|
|
|
9/28/2022
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.89
|
7.00
|
32,000
|
|
|
9/27/2022
|
+0.50 / +8.47%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.33
|
6.40
|
40,300
|
|
|
9/26/2022
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.70
|
5.90
|
5.93
|
5.90
|
84,100
|
|
|
9/23/2022
|
-0.50 / -7.46%
|
6.70
|
6.80
|
6.10
|
6.20
|
6.39
|
6.20
|
71,200
|
|
|
9/22/2022
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.40
|
6.70
|
6.60
|
6.70
|
31,500
|
|
|
9/21/2022
|
-0.40 / -5.56%
|
7.70
|
7.70
|
6.60
|
6.80
|
6.88
|
6.80
|
56,800
|
|
|
9/20/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.40
|
10.10
|
9.79
|
7.20
|
96,200
|
|
|
9/19/2022
|
-0.10 / -0.98%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.35
|
7.20
|
90,700
|
|
|
9/16/2022
|
-0.60 / -5.56%
|
10.50
|
10.70
|
9.90
|
10.20
|
10.15
|
7.27
|
113,100
|
|
|
9/15/2022
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.50
|
10.80
|
10.83
|
7.70
|
47,000
|
|
|
9/14/2022
|
+0.40 / +3.77%
|
10.60
|
11.00
|
9.80
|
11.00
|
10.45
|
7.84
|
78,600
|
|
|
9/13/2022
|
-0.40 / -3.64%
|
11.00
|
11.50
|
10.20
|
10.60
|
10.54
|
7.56
|
66,600
|
|
|
9/12/2022
|
-1.20 / -9.84%
|
12.20
|
13.00
|
11.00
|
11.00
|
11.33
|
7.84
|
208,800
|
|
|
9/9/2022
|
+1.10 / +9.91%
|
11.60
|
12.20
|
11.30
|
12.20
|
12.15
|
8.70
|
283,400
|
|
|
9/8/2022
|
+1.00 / +9.90%
|
11.00
|
11.10
|
10.70
|
11.10
|
11.04
|
7.91
|
198,800
|
|
|
9/7/2022
|
+0.90 / +9.78%
|
9.60
|
10.10
|
9.50
|
10.10
|
10.02
|
7.20
|
175,600
|
|
|