|
Closing price on 7/2/2020
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
2,800 |
| Split-adjusted Price |
2.50 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2020
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.50
|
2,800
|
|
|
7/1/2020
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.64
|
100
|
|
|
6/30/2020
|
-0.30 / -8.11%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.44
|
2.42
|
9,800
|
|
|
6/29/2020
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
2.64
|
17,500
|
|
|
6/26/2020
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
2.78
|
9,200
|
|
|
6/25/2020
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.78
|
2.78
|
21,200
|
|
|
6/24/2020
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.75
|
2.71
|
41,700
|
|
|
6/23/2020
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
2.78
|
20,200
|
|
|
6/22/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.85
|
2.78
|
9,200
|
|
|
6/19/2020
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.87
|
2.78
|
3,900
|
|
|
6/18/2020
|
-0.20 / -5.00%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.82
|
2.71
|
10,200
|
|
|
6/17/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.89
|
2.85
|
20,800
|
|
|
6/16/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.70
|
4.00
|
3.83
|
2.85
|
27,300
|
|
|
6/15/2020
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.80
|
4.00
|
4.02
|
2.85
|
57,300
|
|
|
6/12/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.57
|
2.71
|
26,100
|
|
|
6/11/2020
|
-0.20 / -5.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.86
|
2.71
|
37,300
|
|
|
6/10/2020
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.82
|
2.85
|
14,000
|
|
|
6/9/2020
|
+0.10 / +2.50%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.22
|
2.92
|
1,700
|
|
|
6/8/2020
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.85
|
2.85
|
26,000
|
|
|
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
|
|
|