|
Closing price on 8/21/2017
|
|
| Open |
24.70 |
| High |
25.00 |
| Low |
23.20 |
| Volume |
47,916 |
| Split-adjusted Price |
16.53 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
-0.80 / -3.11%
|
24.70
|
25.00
|
23.20
|
24.90
|
23.59
|
16.53
|
47,916
|
|
|
8/18/2017
|
+0.20 / +0.78%
|
24.70
|
25.70
|
24.60
|
25.70
|
24.74
|
17.06
|
5,200
|
|
|
8/17/2017
|
-0.10 / -0.39%
|
25.00
|
25.50
|
24.70
|
25.50
|
24.97
|
16.93
|
24,800
|
|
|
8/16/2017
|
+0.30 / +1.19%
|
25.30
|
25.80
|
25.30
|
25.60
|
25.66
|
16.99
|
11,600
|
|
|
8/15/2017
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.20
|
16.79
|
4,800
|
|
|
8/14/2017
|
+1.10 / +4.55%
|
25.20
|
25.40
|
25.00
|
25.30
|
25.18
|
16.79
|
513,321
|
|
|
8/11/2017
|
-1.60 / -6.20%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.21
|
16.06
|
1,100
|
|
|
8/10/2017
|
+1.80 / +7.50%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.27
|
17.12
|
300
|
|
|
8/9/2017
|
-1.20 / -4.76%
|
24.20
|
24.80
|
24.00
|
24.00
|
24.09
|
15.93
|
4,600
|
|
|
8/8/2017
|
-0.20 / -0.79%
|
24.00
|
25.20
|
24.00
|
25.20
|
24.09
|
16.73
|
1,300
|
|
|
8/7/2017
|
+0.20 / +0.79%
|
26.00
|
26.00
|
23.60
|
25.40
|
23.95
|
16.86
|
1,634
|
|
|
8/4/2017
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
16.73
|
48
|
|
|
8/3/2017
|
-0.10 / -0.40%
|
23.00
|
25.20
|
23.00
|
25.20
|
24.40
|
16.73
|
2,824
|
|
|
8/2/2017
|
-1.00 / -3.80%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.06
|
16.79
|
577
|
|
|
8/1/2017
|
+0.30 / +1.15%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
17.46
|
100
|
|
|
7/31/2017
|
+1.10 / +4.42%
|
24.70
|
26.00
|
24.70
|
26.00
|
25.35
|
17.26
|
200
|
|
|
7/28/2017
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.53
|
0
|
|
|
7/27/2017
|
-0.20 / -0.80%
|
23.20
|
24.90
|
23.20
|
24.90
|
24.75
|
16.53
|
1,100
|
|
|
7/26/2017
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.50
|
25.10
|
24.88
|
16.66
|
201,600
|
|
|
7/25/2017
|
-0.20 / -0.78%
|
25.40
|
25.40
|
24.70
|
25.30
|
25.01
|
16.79
|
4,170
|
|
|
7/24/2017
|
-0.50 / -1.92%
|
24.30
|
25.50
|
24.20
|
25.50
|
24.24
|
16.93
|
3,200
|
|
|
7/21/2017
|
+0.80 / +3.17%
|
25.20
|
27.00
|
25.00
|
26.00
|
25.33
|
17.26
|
1,800
|
|
|
7/20/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.00
|
25.20
|
24.46
|
16.73
|
1,682
|
|
|
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
|
|
|