|
Closing price on 5/8/2017
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
4,700 |
| Split-adjusted Price |
12.15 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
+0.70 / +3.98%
|
17.70
|
18.50
|
17.70
|
18.30
|
18.02
|
12.15
|
4,700
|
|
|
5/5/2017
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.46
|
11.68
|
2,500
|
|
|
5/4/2017
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.51
|
11.68
|
13,900
|
|
|
5/3/2017
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.68
|
124
|
|
|
4/28/2017
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.30
|
11.62
|
800
|
|
|
4/27/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.48
|
800
|
|
|
4/26/2017
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.50
|
17.30
|
17.30
|
11.48
|
2,288
|
|
|
4/25/2017
|
0.00 / 0.00%
|
16.50
|
17.30
|
16.50
|
17.30
|
16.57
|
11.48
|
2,500
|
|
|
4/24/2017
|
-0.20 / -1.14%
|
16.50
|
17.30
|
16.50
|
17.30
|
16.81
|
11.48
|
1,200
|
|
|
4/21/2017
|
-0.20 / -1.13%
|
16.20
|
17.50
|
16.20
|
17.50
|
16.20
|
11.62
|
240
|
|
|
4/20/2017
|
-0.30 / -1.67%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.35
|
11.75
|
904
|
|
|
4/19/2017
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.95
|
200
|
|
|
4/18/2017
|
-0.30 / -1.71%
|
17.70
|
17.70
|
16.70
|
17.20
|
17.00
|
11.42
|
2,215
|
|
|
4/17/2017
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.60
|
17.50
|
17.08
|
11.62
|
604
|
|
|
4/14/2017
|
-1.20 / -6.70%
|
17.70
|
17.70
|
16.70
|
16.70
|
17.20
|
11.08
|
500
|
|
|
4/13/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.88
|
15
|
|
|
4/12/2017
|
+0.10 / +0.56%
|
16.40
|
17.90
|
16.40
|
17.90
|
17.33
|
11.88
|
300
|
|
|
4/11/2017
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.81
|
600
|
|
|
4/10/2017
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
12.01
|
110
|
|
|
4/7/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.08
|
41
|
|
|
4/5/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.08
|
13,060
|
|
|
4/4/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.08
|
200
|
|
|
4/3/2017
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.08
|
200
|
|
|
3/31/2017
|
-0.20 / -1.09%
|
16.80
|
18.10
|
16.70
|
18.10
|
16.88
|
12.01
|
1,879
|
|
|
3/30/2017
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
12.15
|
200
|
|
|
3/29/2017
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
12.21
|
100
|
|
|
3/28/2017
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.34
|
12.15
|
5,400
|
|
|
3/27/2017
|
-0.20 / -1.09%
|
17.80
|
18.20
|
16.60
|
18.20
|
17.62
|
12.08
|
2,300
|
|
|
3/24/2017
|
0.00 / 0.00%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.40
|
12.21
|
800
|
|
|
3/23/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.40
|
18.40
|
18.95
|
12.21
|
208
|
|
|