|
Closing price on 3/13/2018
|
|
| Open |
25.20 |
| High |
26.50 |
| Low |
25.20 |
| Volume |
7,900 |
| Split-adjusted Price |
18.26 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2018
|
+0.10 / +0.38%
|
25.20
|
26.50
|
25.20
|
26.50
|
25.67
|
18.26
|
7,900
|
|
|
3/12/2018
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.03
|
18.19
|
1,800
|
|
|
3/9/2018
|
0.00 / 0.00%
|
26.40
|
27.00
|
26.20
|
26.40
|
26.23
|
18.19
|
5,809
|
|
|
3/8/2018
|
+0.10 / +0.38%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.12
|
18.19
|
3,800
|
|
|
3/7/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.20
|
26.30
|
26.24
|
18.12
|
1,800
|
|
|
3/6/2018
|
+0.30 / +1.15%
|
26.20
|
26.30
|
25.70
|
26.30
|
26.05
|
18.12
|
4,610
|
|
|
3/5/2018
|
-0.20 / -0.76%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.05
|
17.91
|
1,900
|
|
|
3/2/2018
|
+0.50 / +1.95%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.05
|
18.05
|
400
|
|
|
3/1/2018
|
-0.10 / -0.39%
|
25.90
|
26.20
|
25.70
|
25.70
|
25.89
|
17.71
|
4,400
|
|
|
2/28/2018
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.50
|
25.80
|
25.60
|
17.78
|
8,106
|
|
|
2/27/2018
|
0.00 / 0.00%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.32
|
17.71
|
2,100
|
|
|
2/26/2018
|
+0.10 / +0.39%
|
25.40
|
25.70
|
25.40
|
25.70
|
25.53
|
17.71
|
1,803
|
|
|
2/23/2018
|
+0.10 / +0.39%
|
26.00
|
26.30
|
25.30
|
25.60
|
25.61
|
17.64
|
8,652
|
|
|
2/22/2018
|
-0.80 / -3.04%
|
25.90
|
26.00
|
25.00
|
25.50
|
25.70
|
17.57
|
10,500
|
|
|
2/21/2018
|
-0.20 / -0.75%
|
26.00
|
26.30
|
25.50
|
26.30
|
25.60
|
18.12
|
7,500
|
|
|
2/13/2018
|
+0.50 / +1.92%
|
25.00
|
26.50
|
25.00
|
26.50
|
25.25
|
18.26
|
1,200
|
|
|
2/12/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.91
|
0
|
|
|
2/9/2018
|
+0.70 / +2.77%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.91
|
525
|
|
|
2/8/2018
|
+0.10 / +0.40%
|
25.60
|
25.60
|
24.30
|
25.30
|
24.62
|
17.43
|
10,900
|
|
|
2/7/2018
|
-0.40 / -1.56%
|
24.60
|
25.20
|
24.50
|
25.20
|
24.60
|
17.36
|
10,266
|
|
|
2/6/2018
|
0.00 / 0.00%
|
25.00
|
25.60
|
24.50
|
25.60
|
24.73
|
17.64
|
4,900
|
|
|
2/5/2018
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.61
|
17.64
|
2,400
|
|
|
2/2/2018
|
-0.10 / -0.39%
|
25.80
|
25.80
|
24.70
|
25.50
|
25.48
|
17.57
|
1,301
|
|
|
2/1/2018
|
-0.20 / -0.78%
|
25.20
|
25.80
|
24.50
|
25.60
|
25.19
|
17.64
|
2,700
|
|
|
1/31/2018
|
0.00 / 0.00%
|
24.20
|
25.80
|
24.20
|
25.80
|
24.95
|
17.78
|
400
|
|
|
1/30/2018
|
0.00 / 0.00%
|
24.40
|
25.80
|
24.40
|
25.80
|
24.82
|
17.78
|
942
|
|
|
1/29/2018
|
0.00 / 0.00%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.40
|
17.78
|
3,000
|
|
|
1/26/2018
|
-0.30 / -1.15%
|
25.20
|
25.80
|
25.00
|
25.80
|
25.17
|
17.78
|
1,700
|
|
|
1/25/2018
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.05
|
17.98
|
6,714
|
|
|
1/24/2018
|
-0.40 / -1.52%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.89
|
17.91
|
10,300
|
|
|