|
Closing price on 5/21/2019
|
|
| Open |
20.60 |
| High |
21.80 |
| Low |
20.10 |
| Volume |
2,000 |
| Split-adjusted Price |
15.02 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
-0.30 / -1.36%
|
20.60
|
21.80
|
20.10
|
21.80
|
20.59
|
15.02
|
2,000
|
|
|
5/20/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.10
|
22.10
|
22.20
|
15.23
|
700
|
|
|
5/17/2019
|
-0.50 / -2.21%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
15.23
|
300
|
|
|
5/16/2019
|
+0.10 / +0.44%
|
20.70
|
22.60
|
20.70
|
22.60
|
21.89
|
15.57
|
700
|
|
|
5/15/2019
|
-0.30 / -1.32%
|
21.00
|
22.50
|
21.00
|
22.50
|
21.18
|
15.50
|
2,400
|
|
|
5/14/2019
|
-0.40 / -1.72%
|
21.30
|
22.80
|
21.30
|
22.80
|
21.80
|
15.71
|
300
|
|
|
5/13/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.98
|
0
|
|
|
5/10/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.98
|
0
|
|
|
5/9/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.98
|
0
|
|
|
5/8/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.98
|
0
|
|
|
5/7/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.98
|
0
|
|
|
5/6/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.98
|
0
|
|
|
5/3/2019
|
-0.20 / -0.85%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.01
|
15.98
|
2,800
|
|
|
5/2/2019
|
+0.10 / +0.43%
|
22.90
|
23.40
|
22.90
|
23.40
|
23.07
|
16.12
|
300
|
|
|
4/26/2019
|
+1.30 / +5.91%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.10
|
16.05
|
22,300
|
|
|
4/25/2019
|
-1.90 / -7.95%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.16
|
25,300
|
|
|
4/24/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.47
|
0
|
|
|
4/23/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.47
|
0
|
|
|
4/22/2019
|
+0.50 / +2.14%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.47
|
100
|
|
|
4/19/2019
|
-1.00 / -4.10%
|
23.00
|
23.50
|
22.00
|
23.40
|
23.13
|
16.12
|
1,100
|
|
|
4/18/2019
|
+1.40 / +6.09%
|
24.00
|
25.00
|
21.00
|
24.40
|
21.93
|
16.81
|
1,800
|
|
|
4/17/2019
|
+0.50 / +2.22%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.85
|
15.85
|
3,100
|
|
|
4/16/2019
|
-2.50 / -10.00%
|
22.70
|
24.30
|
22.50
|
22.50
|
22.68
|
15.50
|
2,800
|
|
|
4/12/2019
|
-1.90 / -7.06%
|
24.30
|
25.00
|
24.30
|
25.00
|
24.48
|
17.22
|
400
|
|
|
4/11/2019
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
18.53
|
0
|
|
|
4/10/2019
|
+1.90 / +7.60%
|
25.40
|
26.90
|
25.40
|
26.90
|
25.90
|
18.53
|
300
|
|
|
4/9/2019
|
+0.80 / +3.31%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.58
|
17.22
|
600
|
|
|
4/8/2019
|
-0.50 / -2.02%
|
22.60
|
24.20
|
22.50
|
24.20
|
23.54
|
16.67
|
3,300
|
|
|
4/5/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
17.02
|
0
|
|
|
4/4/2019
|
+0.40 / +1.65%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
17.02
|
100
|
|
|