|
Closing price on 5/7/2021
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
40,100 |
| Split-adjusted Price |
6.42 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.80
|
9.00
|
8.89
|
6.42
|
40,100
|
|
|
5/6/2021
|
-0.20 / -2.20%
|
9.30
|
9.30
|
8.50
|
8.90
|
8.77
|
6.34
|
9,300
|
|
|
5/5/2021
|
-0.10 / -1.09%
|
9.30
|
10.00
|
9.00
|
9.10
|
9.19
|
6.49
|
12,500
|
|
|
5/4/2021
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.50
|
9.20
|
8.91
|
6.56
|
25,700
|
|
|
4/29/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.42
|
4,300
|
|
|
4/28/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.42
|
8,500
|
|
|
4/27/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.14
|
6.42
|
6,600
|
|
|
4/26/2021
|
+0.50 / +5.88%
|
9.10
|
9.20
|
8.70
|
9.00
|
9.01
|
6.42
|
12,900
|
|
|
4/23/2021
|
-0.70 / -7.61%
|
9.00
|
9.40
|
8.50
|
8.50
|
8.82
|
6.06
|
20,300
|
|
|
4/22/2021
|
-0.30 / -3.16%
|
9.80
|
9.80
|
8.80
|
9.20
|
9.13
|
6.56
|
21,200
|
|
|
4/20/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.49
|
6.77
|
47,600
|
|
|
4/19/2021
|
+0.60 / +6.74%
|
9.00
|
9.50
|
8.80
|
9.50
|
9.13
|
6.77
|
76,600
|
|
|
4/16/2021
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
6.34
|
35,400
|
|
|
4/15/2021
|
-0.10 / -1.08%
|
9.50
|
9.50
|
8.90
|
9.20
|
9.04
|
6.56
|
16,000
|
|
|
4/14/2021
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.26
|
6.63
|
37,500
|
|
|
4/13/2021
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.93
|
6.49
|
40,300
|
|
|
4/12/2021
|
-0.10 / -1.14%
|
9.40
|
9.40
|
8.60
|
8.70
|
8.74
|
6.20
|
29,000
|
|
|
4/9/2021
|
+0.10 / +1.15%
|
8.10
|
8.80
|
8.00
|
8.80
|
8.13
|
6.27
|
16,000
|
|
|
4/8/2021
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.30
|
8.70
|
8.54
|
6.20
|
60,900
|
|
|
4/7/2021
|
-0.80 / -8.25%
|
9.10
|
9.40
|
8.80
|
8.90
|
8.97
|
6.34
|
78,900
|
|
|
4/6/2021
|
-0.30 / -3.00%
|
10.20
|
10.20
|
9.30
|
9.70
|
9.70
|
6.91
|
84,000
|
|
|
4/5/2021
|
+0.30 / +3.09%
|
10.00
|
10.30
|
9.00
|
10.00
|
9.62
|
7.13
|
24,706
|
|
|
4/2/2021
|
+0.80 / +8.99%
|
9.60
|
9.70
|
9.00
|
9.70
|
9.63
|
6.91
|
56,000
|
|
|
4/1/2021
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.00
|
8.90
|
8.63
|
6.34
|
188,200
|
|
|
3/31/2021
|
+0.60 / +8.00%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.97
|
5.77
|
33,100
|
|
|
3/30/2021
|
+0.50 / +7.14%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.13
|
5.35
|
27,500
|
|
|
3/29/2021
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.30
|
7.00
|
6.82
|
4.99
|
13,600
|
|
|
3/26/2021
|
+0.40 / +6.35%
|
6.90
|
6.90
|
6.10
|
6.70
|
6.67
|
4.78
|
3,000
|
|
|
3/25/2021
|
-0.70 / -10.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.49
|
3,200
|
|
|
3/24/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.30
|
7.00
|
6.42
|
4.99
|
5,100
|
|
|