|
Closing price on 10/29/2021
|
|
| Open |
11.50 |
| High |
12.20 |
| Low |
11.50 |
| Volume |
6,400 |
| Split-adjusted Price |
8.70 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
+0.10 / +0.83%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.88
|
8.70
|
6,400
|
|
|
10/28/2021
|
-0.50 / -3.97%
|
12.10
|
12.40
|
11.40
|
12.10
|
11.64
|
8.63
|
7,300
|
|
|
10/27/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.98
|
14,200
|
|
|
10/26/2021
|
+0.50 / +4.13%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.51
|
8.98
|
48,700
|
|
|
10/25/2021
|
+1.10 / +10.00%
|
11.30
|
12.10
|
11.00
|
12.10
|
11.88
|
8.63
|
26,100
|
|
|
10/22/2021
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.10
|
11.00
|
10.56
|
7.84
|
16,100
|
|
|
10/21/2021
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.55
|
7.63
|
5,500
|
|
|
10/20/2021
|
+0.30 / +2.94%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.00
|
7.49
|
2,000
|
|
|
10/19/2021
|
+0.40 / +4.08%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.07
|
7.27
|
14,000
|
|
|
10/18/2021
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.65
|
6.99
|
5,700
|
|
|
10/15/2021
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.80
|
7.13
|
14,800
|
|
|
10/14/2021
|
-0.10 / -0.98%
|
9.80
|
10.20
|
9.70
|
10.10
|
9.75
|
7.20
|
4,000
|
|
|
10/13/2021
|
+0.30 / +3.03%
|
9.20
|
10.30
|
9.20
|
10.20
|
10.00
|
7.27
|
13,400
|
|
|
10/12/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.75
|
7.06
|
8,100
|
|
|
10/11/2021
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.63
|
7.06
|
13,500
|
|
|
10/8/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.42
|
6.77
|
13,800
|
|
|
10/7/2021
|
+0.60 / +6.74%
|
8.80
|
9.60
|
8.50
|
9.50
|
9.15
|
6.77
|
14,100
|
|
|
10/6/2021
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.40
|
8.90
|
8.79
|
6.34
|
3,300
|
|
|
10/5/2021
|
+0.70 / +8.43%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.03
|
6.42
|
3,100
|
|
|
10/4/2021
|
-0.40 / -4.60%
|
9.40
|
9.40
|
8.30
|
8.30
|
8.33
|
5.92
|
3,000
|
|
|
10/1/2021
|
-0.80 / -8.42%
|
9.50
|
9.50
|
8.70
|
8.70
|
8.89
|
6.20
|
2,700
|
|
|
9/30/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.70
|
6.77
|
900
|
|
|
9/29/2021
|
-0.10 / -1.04%
|
9.40
|
9.50
|
8.70
|
9.50
|
8.76
|
6.77
|
17,808
|
|
|
9/28/2021
|
-0.80 / -7.69%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.53
|
6.84
|
8,600
|
|
|
9/27/2021
|
-0.40 / -3.70%
|
11.00
|
11.00
|
9.80
|
10.40
|
10.17
|
7.41
|
12,000
|
|
|
9/24/2021
|
+0.90 / +9.09%
|
10.00
|
10.80
|
9.90
|
10.80
|
10.50
|
7.70
|
35,800
|
|
|
9/23/2021
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.73
|
7.06
|
52,300
|
|
|
9/22/2021
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
6.91
|
20,500
|
|
|
9/21/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
6.91
|
5,200
|
|
|
9/20/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.73
|
6.91
|
3,700
|
|
|