|
Closing price on 6/5/2020
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
17,300 |
| Split-adjusted Price |
2.78 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+0.20 / +5.41%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.90
|
2.78
|
17,300
|
|
|
6/4/2020
|
-0.30 / -7.50%
|
3.90
|
4.00
|
3.60
|
3.70
|
3.70
|
2.64
|
44,900
|
|
|
6/3/2020
|
+0.20 / +5.26%
|
3.60
|
4.10
|
3.60
|
4.00
|
3.85
|
2.85
|
21,100
|
|
|
6/2/2020
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.78
|
2.71
|
53,000
|
|
|
6/1/2020
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.41
|
2.50
|
41,000
|
|
|
5/29/2020
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.06
|
2.28
|
33,400
|
|
|
5/28/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
2.21
|
3,700
|
|
|
5/27/2020
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
2.14
|
33,800
|
|
|
5/26/2020
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.14
|
11,500
|
|
|
5/25/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.03
|
2.21
|
11,700
|
|
|
5/22/2020
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
2.21
|
4,200
|
|
|
5/21/2020
|
-0.10 / -3.03%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.16
|
2.28
|
10,000
|
|
|
5/20/2020
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.35
|
2.35
|
26,400
|
|
|
5/19/2020
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.39
|
2.42
|
38,300
|
|
|
5/18/2020
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.38
|
2.35
|
19,000
|
|
|
5/15/2020
|
+0.10 / +2.94%
|
3.70
|
3.70
|
3.30
|
3.50
|
3.43
|
2.50
|
28,100
|
|
|
5/14/2020
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.37
|
2.42
|
110,200
|
|
|
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
|
|
|