|
Closing price on 6/7/2021
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
1,900 |
| Split-adjusted Price |
8.48 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.00
|
11.90
|
11.58
|
8.48
|
1,900
|
|
|
6/4/2021
|
-0.80 / -6.40%
|
11.70
|
12.00
|
11.50
|
11.70
|
11.58
|
8.34
|
7,600
|
|
|
6/3/2021
|
-0.30 / -2.34%
|
12.40
|
12.70
|
11.70
|
12.50
|
11.92
|
8.91
|
21,900
|
|
|
6/2/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
11.90
|
12.80
|
12.07
|
9.12
|
2,900
|
|
|
6/1/2021
|
-0.10 / -0.78%
|
12.00
|
13.60
|
11.70
|
12.80
|
12.00
|
9.12
|
51,500
|
|
|
5/31/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.20
|
2,200
|
|
|
5/28/2021
|
+0.50 / +4.03%
|
12.40
|
13.00
|
12.40
|
12.90
|
12.94
|
9.20
|
8,500
|
|
|
5/27/2021
|
-1.10 / -8.15%
|
13.90
|
13.90
|
12.40
|
12.40
|
12.58
|
8.84
|
19,400
|
|
|
5/26/2021
|
-0.20 / -1.46%
|
12.90
|
13.50
|
12.60
|
13.50
|
13.04
|
9.62
|
50,000
|
|
|
5/25/2021
|
-0.30 / -2.14%
|
14.00
|
14.00
|
12.80
|
13.70
|
13.28
|
9.77
|
87,500
|
|
|
5/24/2021
|
0.00 / 0.00%
|
14.00
|
15.00
|
13.00
|
14.00
|
13.76
|
9.98
|
50,500
|
|
|
5/21/2021
|
+1.20 / +9.38%
|
14.00
|
14.00
|
13.00
|
14.00
|
13.89
|
9.98
|
234,200
|
|
|
5/20/2021
|
+1.10 / +9.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.75
|
9.12
|
10,900
|
|
|
5/19/2021
|
+1.00 / +9.35%
|
11.20
|
11.70
|
10.80
|
11.70
|
11.58
|
8.34
|
40,500
|
|
|
5/18/2021
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.49
|
7.63
|
31,600
|
|
|
5/17/2021
|
+0.80 / +8.33%
|
9.70
|
10.40
|
9.70
|
10.40
|
9.97
|
7.41
|
34,700
|
|
|
5/14/2021
|
+0.40 / +4.35%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.44
|
6.84
|
37,200
|
|
|
5/13/2021
|
+0.20 / +2.22%
|
8.80
|
9.20
|
8.50
|
9.20
|
8.65
|
6.56
|
120,600
|
|
|
5/12/2021
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.97
|
6.42
|
11,600
|
|
|
5/11/2021
|
+0.10 / +1.14%
|
9.00
|
9.50
|
8.80
|
8.90
|
9.08
|
6.34
|
13,900
|
|
|
5/10/2021
|
-0.20 / -2.22%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.90
|
6.27
|
2,400
|
|
|
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
|
|
|