|
Closing price on 7/24/2019
|
|
| Open |
15.00 |
| High |
16.80 |
| Low |
15.00 |
| Volume |
1,000 |
| Split-adjusted Price |
11.26 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2019
|
-0.70 / -4.24%
|
15.00
|
16.80
|
15.00
|
15.80
|
15.63
|
11.26
|
1,000
|
|
|
7/23/2019
|
-0.30 / -1.79%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.90
|
11.76
|
800
|
|
|
7/22/2019
|
+0.30 / +1.82%
|
15.10
|
16.80
|
15.10
|
16.80
|
15.44
|
11.98
|
500
|
|
|
7/19/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.00
|
16.50
|
15.38
|
11.76
|
1,200
|
|
|
7/18/2019
|
-0.80 / -4.62%
|
15.70
|
16.70
|
15.70
|
16.50
|
16.15
|
11.76
|
400
|
|
|
7/17/2019
|
+1.00 / +6.13%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.33
|
100
|
|
|
7/16/2019
|
-1.40 / -7.91%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.62
|
400
|
|
|
7/15/2019
|
+0.20 / +1.14%
|
16.20
|
17.70
|
16.10
|
17.70
|
16.60
|
12.62
|
10,800
|
|
|
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
|
|
|