|
Closing price on 7/19/2017
|
|
| Open |
24.00 |
| High |
25.20 |
| Low |
24.00 |
| Volume |
701 |
| Split-adjusted Price |
16.73 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
-0.10 / -0.40%
|
24.00
|
25.20
|
24.00
|
25.20
|
24.52
|
16.73
|
701
|
|
|
7/18/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
16.79
|
79
|
|
|
7/17/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
16.79
|
198
|
|
|
7/14/2017
|
-0.60 / -2.32%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
16.79
|
500
|
|
|
7/13/2017
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
17.19
|
0
|
|
|
7/12/2017
|
+0.50 / +1.97%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.15
|
17.19
|
1,200
|
|
|
7/11/2017
|
-0.50 / -1.93%
|
25.00
|
25.40
|
24.00
|
25.40
|
24.68
|
16.86
|
1,100
|
|
|
7/10/2017
|
+0.10 / +0.39%
|
24.90
|
25.90
|
24.80
|
25.90
|
24.88
|
17.19
|
2,600
|
|
|
7/7/2017
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.20
|
25.80
|
25.76
|
17.12
|
3,600
|
|
|
7/6/2017
|
+0.10 / +0.39%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
17.19
|
400
|
|
|
7/5/2017
|
-0.40 / -1.53%
|
25.80
|
25.90
|
25.80
|
25.80
|
25.82
|
17.12
|
2,900
|
|
|
7/4/2017
|
-0.20 / -0.76%
|
24.00
|
26.30
|
23.90
|
26.20
|
25.07
|
17.39
|
3,000
|
|
|
7/3/2017
|
+0.60 / +2.33%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.16
|
17.52
|
500
|
|
|
6/30/2017
|
+2.00 / +8.40%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.59
|
17.12
|
700
|
|
|
6/29/2017
|
-1.70 / -6.67%
|
25.50
|
28.00
|
23.80
|
23.80
|
24.69
|
15.80
|
3,300
|
|
|
6/28/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
16.93
|
0
|
|
|
6/27/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.55
|
16.93
|
1,766
|
|
|
6/26/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
16.93
|
0
|
|
|
6/23/2017
|
+0.50 / +2.00%
|
25.40
|
25.50
|
25.40
|
25.50
|
25.45
|
16.93
|
1,080
|
|
|
6/22/2017
|
0.00 / 0.00%
|
25.80
|
26.10
|
24.50
|
25.00
|
24.92
|
16.59
|
16,900
|
|
|
6/21/2017
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.87
|
16.59
|
10,540
|
|
|
6/20/2017
|
+0.50 / +2.05%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.53
|
2,022
|
|
|
6/19/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.20
|
0
|
|
|
6/16/2017
|
-0.10 / -0.41%
|
23.00
|
24.40
|
23.00
|
24.40
|
23.10
|
16.20
|
1,400
|
|
|
6/15/2017
|
+0.50 / +2.08%
|
23.20
|
24.50
|
23.20
|
24.50
|
23.50
|
16.26
|
1,300
|
|
|
6/14/2017
|
+1.00 / +4.35%
|
24.00
|
24.00
|
23.00
|
24.00
|
23.56
|
15.93
|
900
|
|
|
6/13/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.23
|
15.27
|
1,200
|
|
|
6/12/2017
|
-1.50 / -6.12%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.27
|
1,531
|
|
|
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
|
|
|