|
Closing price on 2/19/2020
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
2.80 |
| Volume |
30,000 |
| Split-adjusted Price |
2.07 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.87
|
2.07
|
30,000
|
|
|
2/18/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
2.21
|
7,900
|
|
|
2/17/2020
|
-0.10 / -3.13%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.06
|
2.21
|
10,600
|
|
|
2/14/2020
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.28
|
600
|
|
|
2/13/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.21
|
3,200
|
|
|
2/12/2020
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.28
|
29,500
|
|
|
2/11/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.21
|
2,300
|
|
|
2/10/2020
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.28
|
5,200
|
|
|
2/7/2020
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.16
|
2.35
|
6,800
|
|
|
2/6/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.35
|
0
|
|
|
2/5/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.35
|
0
|
|
|
2/4/2020
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.31
|
2.35
|
6,800
|
|
|
2/3/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.42
|
0
|
|
|
1/31/2020
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.23
|
2.42
|
6,700
|
|
|
1/30/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.35
|
100
|
|
|
1/22/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.35
|
4,000
|
|
|
1/21/2020
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.23
|
2.35
|
12,600
|
|
|
1/20/2020
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.17
|
2.21
|
8,400
|
|
|
1/17/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.35
|
5,200
|
|
|
1/16/2020
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.13
|
2.35
|
8,900
|
|
|
1/15/2020
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
2.28
|
18,000
|
|
|
1/14/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.15
|
2.35
|
11,200
|
|
|
1/13/2020
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.27
|
2.35
|
8,800
|
|
|
1/10/2020
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.28
|
7,000
|
|
|
1/9/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
2.35
|
6,100
|
|
|
1/8/2020
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
2.35
|
9,500
|
|
|
1/7/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
2.28
|
8,900
|
|
|
1/6/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
2.35
|
2,300
|
|
|
1/3/2020
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.23
|
2.35
|
7,300
|
|
|
1/2/2020
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.26
|
2.42
|
6,900
|
|
|