|
Closing price on 6/9/2017
|
|
| Open |
22.50 |
| High |
26.00 |
| Low |
22.50 |
| Volume |
4,669 |
| Split-adjusted Price |
16.26 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
-0.50 / -2.00%
|
22.50
|
26.00
|
22.50
|
24.50
|
24.29
|
16.26
|
4,669
|
|
|
6/8/2017
|
+0.60 / +2.46%
|
23.00
|
26.00
|
23.00
|
25.00
|
23.41
|
16.59
|
39,408
|
|
|
6/7/2017
|
+2.20 / +9.91%
|
23.00
|
24.40
|
22.20
|
24.40
|
23.35
|
16.20
|
10,460
|
|
|
6/6/2017
|
+1.80 / +8.82%
|
22.40
|
22.40
|
21.10
|
22.20
|
21.78
|
14.74
|
10,830
|
|
|
6/5/2017
|
+0.60 / +3.03%
|
19.60
|
20.50
|
19.40
|
20.40
|
19.90
|
13.54
|
28,357
|
|
|
6/2/2017
|
+0.30 / +1.54%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.55
|
13.14
|
15,330
|
|
|
6/1/2017
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.44
|
12.94
|
26,200
|
|
|
5/31/2017
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.35
|
12.81
|
12,800
|
|
|
5/30/2017
|
-0.50 / -2.54%
|
19.20
|
19.30
|
18.90
|
19.20
|
19.12
|
12.74
|
6,400
|
|
|
5/29/2017
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.72
|
13.08
|
2,522
|
|
|
5/26/2017
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.00
|
19.70
|
19.23
|
13.08
|
5,618
|
|
|
5/25/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.58
|
13.14
|
5,778
|
|
|
5/24/2017
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.60
|
19.80
|
19.71
|
13.14
|
1,100
|
|
|
5/23/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.92
|
13.28
|
7,009
|
|
|
5/22/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.28
|
2,500
|
|
|
5/19/2017
|
+1.00 / +5.26%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.92
|
13.28
|
14,314
|
|
|
5/18/2017
|
-1.40 / -6.86%
|
20.40
|
20.40
|
19.00
|
19.00
|
19.69
|
12.61
|
6,535
|
|
|
5/17/2017
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
13.54
|
209
|
|
|
5/16/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
13.34
|
0
|
|
|
5/15/2017
|
-0.60 / -2.90%
|
21.50
|
21.50
|
19.50
|
20.10
|
19.74
|
13.34
|
3,000
|
|
|
5/12/2017
|
+0.90 / +4.55%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.71
|
13.74
|
1,100
|
|
|
5/11/2017
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.14
|
510
|
|
|
5/10/2017
|
+0.70 / +3.63%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.81
|
13.28
|
1,588
|
|
|
5/9/2017
|
+1.00 / +5.46%
|
18.30
|
19.30
|
18.30
|
19.30
|
18.53
|
12.81
|
1,294
|
|
|
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
|
|
|