|
Closing price on 5/13/2020
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
34,500 |
| Split-adjusted Price |
2.21 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2020
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.05
|
2.21
|
34,500
|
|
|
5/12/2020
|
+0.10 / +3.57%
|
2.70
|
3.00
|
2.70
|
2.90
|
2.91
|
2.07
|
55,700
|
|
|
5/11/2020
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.00
|
1,400
|
|
|
5/8/2020
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.82
|
1.92
|
24,300
|
|
|
5/7/2020
|
+0.20 / +7.14%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.91
|
2.14
|
24,500
|
|
|
5/6/2020
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.70
|
2.00
|
515,365
|
|
|
5/5/2020
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
1.85
|
11,100
|
|
|
5/4/2020
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
1.78
|
8,300
|
|
|
4/29/2020
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.49
|
1.85
|
12,000
|
|
|
4/28/2020
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.62
|
1.85
|
2,100
|
|
|
4/27/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.92
|
12,700
|
|
|
4/24/2020
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
1.85
|
7,600
|
|
|
4/23/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.92
|
6,400
|
|
|
4/22/2020
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.65
|
1.92
|
10,500
|
|
|
4/21/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.00
|
6,500
|
|
|
4/20/2020
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.66
|
2.00
|
9,200
|
|
|
4/17/2020
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.63
|
2.00
|
10,700
|
|
|
4/16/2020
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
1.92
|
24,200
|
|
|
4/15/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.76
|
2.00
|
8,900
|
|
|
4/14/2020
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.62
|
2.00
|
2,200
|
|
|
4/13/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.00
|
200
|
|
|
4/10/2020
|
-0.10 / -3.45%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.00
|
300
|
|
|
4/9/2020
|
+0.20 / +7.41%
|
2.60
|
2.90
|
2.50
|
2.90
|
2.83
|
2.07
|
127,300
|
|
|
4/8/2020
|
-0.10 / -3.57%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.92
|
15,600
|
|
|
4/7/2020
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.68
|
2.00
|
14,100
|
|
|
4/6/2020
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.77
|
1.92
|
78,500
|
|
|
4/3/2020
|
-0.20 / -7.14%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.85
|
4,800
|
|
|
4/1/2020
|
+0.20 / +7.69%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.79
|
2.00
|
18,300
|
|
|
3/31/2020
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.65
|
1.85
|
39,100
|
|
|
3/30/2020
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.43
|
1.78
|
48,700
|
|
|