|
Closing price on 9/27/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
9.80 |
| Volume |
12,000 |
| Split-adjusted Price |
7.41 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-0.40 / -3.70%
|
11.00
|
11.00
|
9.80
|
10.40
|
10.17
|
7.41
|
12,000
|
|
|
9/24/2021
|
+0.90 / +9.09%
|
10.00
|
10.80
|
9.90
|
10.80
|
10.50
|
7.70
|
35,800
|
|
|
9/23/2021
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.73
|
7.06
|
52,300
|
|
|
9/22/2021
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
6.91
|
20,500
|
|
|
9/21/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
6.91
|
5,200
|
|
|
9/20/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.73
|
6.91
|
3,700
|
|
|
9/17/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
6.91
|
600
|
|
|
9/16/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.52
|
6.91
|
4,200
|
|
|
9/15/2021
|
-1.00 / -9.35%
|
10.20
|
10.70
|
9.70
|
9.70
|
9.81
|
6.91
|
5,400
|
|
|
9/14/2021
|
+0.80 / +8.08%
|
9.50
|
10.70
|
9.50
|
10.70
|
9.63
|
7.63
|
2,700
|
|
|
9/13/2021
|
-0.20 / -1.98%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.71
|
7.06
|
6,800
|
|
|
9/10/2021
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.50
|
10.10
|
9.52
|
7.20
|
2,100
|
|
|
9/9/2021
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.52
|
7.13
|
6,200
|
|
|
9/8/2021
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.50
|
7.06
|
11,500
|
|
|
9/7/2021
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.51
|
6.99
|
4,100
|
|
|
9/6/2021
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
6.99
|
1,800
|
|
|
9/1/2021
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.31
|
6.84
|
2,900
|
|
|
8/31/2021
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.26
|
6.70
|
5,400
|
|
|
8/30/2021
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.70
|
9.20
|
9.00
|
6.56
|
5,000
|
|
|
8/27/2021
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.50
|
9.20
|
8.70
|
6.56
|
2,300
|
|
|
8/26/2021
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.42
|
100
|
|
|
8/25/2021
|
-0.60 / -6.45%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.48
|
6.20
|
3,300
|
|
|
8/24/2021
|
+0.40 / +4.49%
|
9.50
|
9.50
|
8.10
|
9.30
|
8.29
|
6.63
|
4,100
|
|
|
8/23/2021
|
-0.90 / -9.18%
|
9.60
|
9.60
|
8.90
|
8.90
|
9.27
|
6.34
|
4,100
|
|
|
8/20/2021
|
0.00 / 0.00%
|
9.00
|
9.90
|
9.00
|
9.80
|
9.67
|
6.99
|
21,200
|
|
|
8/19/2021
|
0.00 / 0.00%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.29
|
6.99
|
1,400
|
|
|
8/18/2021
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.00
|
9.80
|
9.51
|
6.99
|
6,100
|
|
|
8/17/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.00
|
9.90
|
9.90
|
7.06
|
400
|
|
|
8/16/2021
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.00
|
9.90
|
9.85
|
7.06
|
13,600
|
|
|
8/13/2021
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.56
|
6.42
|
9,000
|
|
|