|
Closing price on 5/9/2022
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.50 |
| Volume |
15,900 |
| Split-adjusted Price |
8.13 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.50
|
11.40
|
10.76
|
8.13
|
15,900
|
|
|
5/6/2022
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.01
|
8.13
|
11,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.34
|
8.20
|
5,700
|
|
|
5/4/2022
|
-0.10 / -0.86%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.39
|
8.20
|
17,200
|
|
|
4/29/2022
|
+0.20 / +1.75%
|
11.10
|
11.60
|
11.00
|
11.60
|
11.41
|
8.27
|
47,100
|
|
|
4/28/2022
|
+0.30 / +2.70%
|
11.10
|
11.60
|
11.10
|
11.40
|
11.13
|
8.13
|
6,600
|
|
|
4/27/2022
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.94
|
7.91
|
5,600
|
|
|
4/26/2022
|
+0.40 / +3.74%
|
9.80
|
11.20
|
9.80
|
11.10
|
11.02
|
7.91
|
4,900
|
|
|
4/25/2022
|
-0.10 / -0.93%
|
10.90
|
11.80
|
10.30
|
10.70
|
11.20
|
7.63
|
6,100
|
|
|
4/22/2022
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.20
|
10.80
|
10.39
|
7.70
|
7,000
|
|
|
4/21/2022
|
-0.40 / -3.67%
|
11.20
|
11.20
|
10.00
|
10.50
|
10.18
|
7.49
|
21,900
|
|
|
4/20/2022
|
-0.10 / -0.91%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.71
|
7.77
|
47,900
|
|
|
4/19/2022
|
-0.40 / -3.51%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.63
|
7.84
|
2,600
|
|
|
4/18/2022
|
+0.20 / +1.79%
|
10.80
|
11.40
|
10.50
|
11.40
|
10.62
|
8.13
|
13,600
|
|
|
4/15/2022
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.03
|
7.98
|
15,000
|
|
|
4/14/2022
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.01
|
7.98
|
75,600
|
|
|
4/13/2022
|
+0.10 / +0.92%
|
11.80
|
11.80
|
10.20
|
11.00
|
10.78
|
7.84
|
12,500
|
|
|
4/12/2022
|
-0.30 / -2.68%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.40
|
7.77
|
7,500
|
|
|
4/8/2022
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.27
|
7.98
|
35,000
|
|
|
4/7/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.23
|
8.27
|
7,500
|
|
|
4/6/2022
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.52
|
8.27
|
22,600
|
|
|
4/5/2022
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.67
|
8.34
|
2,100
|
|
|
4/4/2022
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.59
|
8.27
|
1,000
|
|
|
4/1/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.22
|
8.20
|
9,800
|
|
|
3/31/2022
|
-0.50 / -4.17%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.61
|
8.20
|
48,300
|
|
|
3/30/2022
|
-0.20 / -1.64%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.98
|
8.55
|
25,800
|
|
|
3/29/2022
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.01
|
8.70
|
99,600
|
|
|
3/28/2022
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.15
|
8.63
|
73,900
|
|
|
3/25/2022
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.22
|
8.77
|
54,600
|
|
|
3/24/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.32
|
8.84
|
56,600
|
|
|