|
Closing price on 3/4/2022
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
39,400 |
| Split-adjusted Price |
8.63 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.18
|
7.91
|
5,100
|
|
|
2/14/2022
|
-0.30 / -2.63%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.08
|
7.91
|
4,300
|
|
|
2/11/2022
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.18
|
8.13
|
3,900
|
|
|
2/10/2022
|
-0.40 / -3.45%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.35
|
7.98
|
18,100
|
|
|
2/9/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.00
|
11.60
|
11.58
|
8.27
|
9,500
|
|
|
2/8/2022
|
-0.30 / -2.52%
|
11.00
|
11.70
|
11.00
|
11.60
|
11.48
|
8.27
|
800
|
|
|
2/7/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.48
|
1,300
|
|
|
1/28/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
8.48
|
2,400
|
|
|
1/27/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.48
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.48
|
0
|
|
|
1/25/2022
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.48
|
100
|
|
|
1/24/2022
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
12.00
|
8.41
|
400
|
|
|
1/21/2022
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
8.55
|
8,600
|
|
|
1/20/2022
|
+0.90 / +8.26%
|
10.10
|
11.80
|
10.00
|
11.80
|
10.74
|
8.41
|
17,400
|
|
|
1/19/2022
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.10
|
10.90
|
10.54
|
7.77
|
2,700
|
|
|
1/18/2022
|
-0.10 / -0.90%
|
10.10
|
11.20
|
10.10
|
11.00
|
10.14
|
7.84
|
5,200
|
|
|
1/17/2022
|
-0.70 / -5.93%
|
11.90
|
11.90
|
10.70
|
11.10
|
11.41
|
7.91
|
33,900
|
|
|