|
Closing price on 7/12/2019
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
5,000 |
| Split-adjusted Price |
12.48 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.48
|
5,000
|
|
|
7/11/2019
|
-0.10 / -0.57%
|
17.80
|
17.80
|
16.30
|
17.50
|
16.89
|
12.48
|
700
|
|
|
7/10/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.55
|
0
|
|
|
7/9/2019
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.55
|
100
|
|
|
7/8/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.69
|
0
|
|
|
7/5/2019
|
+0.40 / +2.30%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.69
|
100
|
|
|
7/4/2019
|
-0.90 / -4.92%
|
16.50
|
18.00
|
16.50
|
17.40
|
17.23
|
12.40
|
892,340
|
|
|
7/3/2019
|
+1.20 / +7.02%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.13
|
13.05
|
300
|
|
|
7/2/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.19
|
0
|
|
|
7/1/2019
|
-0.50 / -2.84%
|
16.90
|
17.10
|
16.40
|
17.10
|
16.80
|
12.19
|
300
|
|
|
6/28/2019
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.80
|
12.55
|
300
|
|
|
6/27/2019
|
-0.60 / -3.30%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.10
|
12.55
|
1,200
|
|
|
6/26/2019
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.97
|
100
|
|
|
6/25/2019
|
-1.50 / -7.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.48
|
300
|
|
|
6/24/2019
|
+0.20 / +1.06%
|
17.00
|
19.00
|
17.00
|
19.00
|
17.13
|
13.54
|
1,500
|
|
|
6/21/2019
|
+1.30 / +7.43%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.40
|
100
|
|
|
6/20/2019
|
-1.90 / -9.79%
|
18.00
|
18.80
|
17.50
|
17.50
|
18.06
|
12.48
|
1,200
|
|
|
6/19/2019
|
+0.20 / +1.04%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.00
|
13.83
|
9,700
|
|
|
6/18/2019
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
13.69
|
100
|
|
|
6/17/2019
|
-1.80 / -9.09%
|
18.00
|
19.50
|
18.00
|
18.00
|
18.29
|
12.83
|
700
|
|
|
6/14/2019
|
+0.80 / +4.21%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.11
|
100
|
|
|
6/13/2019
|
-1.20 / -5.94%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.54
|
200
|
|
|
6/12/2019
|
-0.20 / -0.98%
|
18.60
|
20.20
|
18.40
|
20.20
|
19.12
|
14.40
|
600
|
|
|
6/11/2019
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
14.54
|
0
|
|
|
6/10/2019
|
-0.60 / -2.86%
|
22.00
|
22.20
|
18.90
|
20.40
|
19.78
|
14.54
|
1,900
|
|
|
6/7/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.11
|
14.97
|
17,900
|
|
|
6/6/2019
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.97
|
100
|
|
|
6/5/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
14.40
|
0
|
|
|
6/4/2019
|
+1.00 / +5.03%
|
18.10
|
20.90
|
18.10
|
20.90
|
18.38
|
14.40
|
1,000
|
|
|
6/3/2019
|
-0.60 / -2.93%
|
21.30
|
21.30
|
19.90
|
19.90
|
20.06
|
13.71
|
900
|
|
|