|
Closing price on 12/9/2021
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
2,700 |
| Split-adjusted Price |
9.41 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
-0.30 / -2.22%
|
13.70
|
13.70
|
13.00
|
13.20
|
13.33
|
9.41
|
2,700
|
|
|
12/8/2021
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.50
|
9.62
|
11,800
|
|
|
12/7/2021
|
-0.20 / -1.46%
|
13.60
|
13.60
|
12.70
|
13.50
|
13.60
|
9.62
|
800
|
|
|
12/6/2021
|
+0.30 / +2.24%
|
13.90
|
13.90
|
12.50
|
13.70
|
13.06
|
9.77
|
13,183
|
|
|
12/3/2021
|
-0.60 / -4.29%
|
14.20
|
14.20
|
13.20
|
13.40
|
13.75
|
9.55
|
532,651
|
|
|
12/2/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
9.98
|
4,000
|
|
|
12/1/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.60
|
14.00
|
13.86
|
9.98
|
12,700
|
|
|
11/30/2021
|
+0.70 / +5.26%
|
13.50
|
14.10
|
13.50
|
14.00
|
13.96
|
9.98
|
18,000
|
|
|
11/29/2021
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.00
|
13.30
|
13.56
|
9.48
|
22,500
|
|
|
11/26/2021
|
-0.30 / -2.10%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.18
|
9.98
|
57,400
|
|
|
11/25/2021
|
+0.30 / +2.14%
|
14.00
|
14.40
|
13.70
|
14.30
|
14.02
|
10.19
|
12,700
|
|
|
11/24/2021
|
-0.40 / -2.78%
|
14.90
|
14.90
|
13.20
|
14.00
|
13.77
|
9.98
|
30,500
|
|
|
11/23/2021
|
0.00 / 0.00%
|
13.40
|
15.00
|
13.00
|
14.40
|
13.80
|
10.27
|
57,700
|
|
|
11/22/2021
|
-1.50 / -9.43%
|
15.90
|
15.90
|
14.40
|
14.40
|
14.60
|
10.27
|
45,400
|
|
|
11/19/2021
|
-0.10 / -0.63%
|
15.80
|
17.40
|
15.80
|
15.90
|
16.18
|
11.33
|
60,500
|
|
|
11/18/2021
|
+1.30 / +8.84%
|
14.80
|
16.10
|
14.50
|
16.00
|
15.70
|
11.41
|
132,100
|
|
|
11/17/2021
|
+1.20 / +8.89%
|
13.50
|
14.80
|
13.00
|
14.70
|
14.72
|
10.48
|
4,016,600
|
|
|
11/16/2021
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.20
|
9.62
|
10,300
|
|
|
11/15/2021
|
+1.20 / +9.68%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.51
|
9.70
|
20,200
|
|
|
11/12/2021
|
+0.40 / +3.33%
|
12.10
|
12.70
|
12.10
|
12.40
|
12.41
|
8.84
|
35,300
|
|
|
11/11/2021
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.65
|
8.55
|
8,500
|
|
|
11/10/2021
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.67
|
8.41
|
1,200
|
|
|
11/9/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.94
|
8.48
|
3,100
|
|
|
11/8/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
10.90
|
11.90
|
11.67
|
8.48
|
11,400
|
|
|
11/5/2021
|
0.00 / 0.00%
|
11.20
|
11.90
|
11.00
|
11.90
|
11.33
|
8.48
|
1,563
|
|
|
11/4/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
8.48
|
1,000
|
|
|
11/3/2021
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.48
|
100
|
|
|
11/2/2021
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.00
|
12.00
|
11.67
|
8.55
|
1,800
|
|
|
11/1/2021
|
-0.20 / -1.64%
|
12.20
|
12.80
|
11.60
|
12.00
|
12.22
|
8.55
|
1,800
|
|
|
10/29/2021
|
+0.10 / +0.83%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.88
|
8.70
|
6,400
|
|
|