|
Closing price on 8/15/2022
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
31,100 |
| Split-adjusted Price |
4.92 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.81
|
4.92
|
31,100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
4.85
|
12,600
|
|
|
8/11/2022
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.72
|
4.85
|
25,600
|
|
|
8/10/2022
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.80
|
4.92
|
10,500
|
|
|
8/9/2022
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.65
|
4.85
|
30,400
|
|
|
8/8/2022
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.52
|
4.70
|
30,500
|
|
|
8/5/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.49
|
4.78
|
16,700
|
|
|
8/4/2022
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.40
|
6.80
|
6.53
|
4.85
|
24,100
|
|
|
8/3/2022
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.66
|
4.78
|
16,800
|
|
|
8/2/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.50
|
4.70
|
53,000
|
|
|
8/1/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.36
|
4.70
|
14,300
|
|
|
7/29/2022
|
+0.40 / +6.45%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.49
|
4.70
|
23,400
|
|
|
7/28/2022
|
+0.50 / +8.77%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.17
|
4.42
|
18,400
|
|
|
7/27/2022
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.68
|
4.06
|
34,200
|
|
|
7/26/2022
|
-0.20 / -3.23%
|
5.90
|
6.20
|
5.90
|
6.00
|
5.96
|
4.28
|
25,700
|
|
|
7/25/2022
|
-0.50 / -7.46%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.25
|
4.42
|
6,100
|
|
|
7/22/2022
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.33
|
4.78
|
15,700
|
|
|
7/21/2022
|
-0.40 / -5.71%
|
6.60
|
6.80
|
6.30
|
6.60
|
6.51
|
4.70
|
59,400
|
|
|
7/20/2022
|
-0.20 / -2.78%
|
6.60
|
7.70
|
6.60
|
7.00
|
7.39
|
4.99
|
12,500
|
|
|
7/19/2022
|
+0.60 / +9.09%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.17
|
5.13
|
135,200
|
|
|
7/18/2022
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.59
|
4.70
|
76,800
|
|
|
7/15/2022
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.70
|
6.00
|
5.82
|
4.28
|
1,010,700
|
|
|
7/14/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.13
|
3,700
|
|
|
7/13/2022
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.62
|
4.13
|
18,300
|
|
|
7/12/2022
|
+0.50 / +9.80%
|
5.20
|
5.60
|
4.90
|
5.60
|
5.34
|
3.99
|
14,500
|
|
|
7/11/2022
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.07
|
3.64
|
19,400
|
|
|
7/8/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.02
|
3.71
|
72,800
|
|
|
7/7/2022
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.13
|
3.71
|
37,000
|
|
|
7/6/2022
|
-0.40 / -7.02%
|
5.40
|
5.60
|
5.30
|
5.30
|
5.35
|
3.78
|
13,600
|
|
|
7/5/2022
|
+0.20 / +3.64%
|
5.40
|
5.80
|
5.40
|
5.70
|
5.69
|
4.06
|
11,700
|
|
|