|
Closing price on 3/29/2022
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
99,600 |
| Split-adjusted Price |
8.70 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.01
|
8.70
|
99,600
|
|
|
3/28/2022
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.15
|
8.63
|
73,900
|
|
|
3/25/2022
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.22
|
8.77
|
54,600
|
|
|
3/24/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.32
|
8.84
|
56,600
|
|
|
3/23/2022
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.35
|
8.84
|
47,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.13
|
8.70
|
25,200
|
|
|
3/21/2022
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.30
|
8.70
|
24,800
|
|
|
3/18/2022
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.21
|
8.84
|
35,900
|
|
|
3/17/2022
|
+0.40 / +3.36%
|
12.00
|
12.40
|
11.80
|
12.30
|
12.15
|
8.77
|
68,000
|
|
|
3/16/2022
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.75
|
8.48
|
27,500
|
|
|
3/15/2022
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.77
|
8.55
|
14,600
|
|
|
3/14/2022
|
-0.10 / -0.83%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.70
|
8.48
|
400
|
|
|
3/11/2022
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.60
|
8.55
|
15,700
|
|
|
3/10/2022
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.71
|
8.48
|
12,600
|
|
|
3/9/2022
|
-0.40 / -3.33%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.69
|
8.27
|
26,400
|
|
|
3/8/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
11.93
|
8.55
|
12,800
|
|
|
3/7/2022
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.60
|
12.00
|
11.99
|
8.55
|
25,900
|
|
|
3/4/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.10
|
11.83
|
8.63
|
39,400
|
|
|
3/3/2022
|
-0.20 / -1.63%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.85
|
8.63
|
22,100
|
|
|
3/2/2022
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.18
|
8.77
|
15,500
|
|
|
3/1/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.20
|
8.77
|
5,400
|
|
|
2/28/2022
|
+0.40 / +3.36%
|
12.90
|
12.90
|
11.50
|
12.30
|
12.33
|
8.77
|
148,600
|
|
|
2/25/2022
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.48
|
300
|
|
|
2/24/2022
|
+0.40 / +3.51%
|
11.50
|
12.00
|
11.00
|
11.80
|
11.62
|
8.41
|
58,500
|
|
|
2/23/2022
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.16
|
8.13
|
11,700
|
|
|
2/22/2022
|
+0.20 / +1.82%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.11
|
7.98
|
26,200
|
|
|
2/21/2022
|
0.00 / 0.00%
|
10.50
|
11.40
|
10.50
|
11.00
|
11.14
|
7.84
|
36,500
|
|
|
2/18/2022
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.82
|
7.84
|
20,600
|
|
|
2/17/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
7.84
|
200
|
|
|
2/16/2022
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.06
|
7.84
|
4,700
|
|
|