|
Closing price on 9/28/2017
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
25.10 |
| Volume |
3,500 |
| Split-adjusted Price |
18.33 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
-0.30 / -1.12%
|
27.50
|
27.50
|
25.10
|
26.60
|
25.26
|
18.33
|
3,500
|
|
|
9/27/2017
|
+0.60 / +2.28%
|
26.20
|
28.00
|
26.00
|
26.90
|
27.71
|
18.53
|
21,600
|
|
|
9/26/2017
|
-1.00 / -3.66%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
18.12
|
9
|
|
|
9/25/2017
|
+0.40 / +1.49%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
18.12
|
100
|
|
|
9/22/2017
|
-1.00 / -3.58%
|
25.20
|
26.90
|
25.20
|
26.90
|
25.31
|
17.86
|
3,200
|
|
|
9/21/2017
|
+0.20 / +0.72%
|
25.20
|
27.90
|
25.10
|
27.90
|
25.36
|
18.52
|
3,200
|
|
|
9/20/2017
|
+1.30 / +4.92%
|
28.00
|
28.00
|
24.00
|
27.70
|
25.15
|
18.39
|
7,200
|
|
|
9/19/2017
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
17.52
|
0
|
|
|
9/18/2017
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.00
|
26.40
|
26.15
|
17.52
|
5,809
|
|
|
9/15/2017
|
+0.30 / +1.15%
|
25.90
|
26.50
|
25.90
|
26.30
|
26.01
|
17.46
|
12,952
|
|
|
9/14/2017
|
-1.50 / -5.45%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.62
|
17.26
|
6,800
|
|
|
9/13/2017
|
+2.50 / +10.00%
|
25.00
|
27.50
|
25.00
|
27.50
|
25.47
|
18.25
|
7,260
|
|
|
9/12/2017
|
-1.40 / -5.30%
|
25.00
|
25.40
|
25.00
|
25.00
|
25.05
|
16.59
|
8,290
|
|
|
9/11/2017
|
-0.50 / -1.86%
|
27.50
|
27.50
|
25.00
|
26.40
|
25.34
|
17.52
|
3,400
|
|
|
9/8/2017
|
+1.30 / +5.08%
|
26.00
|
28.10
|
25.00
|
26.90
|
25.34
|
17.86
|
2,750
|
|
|
9/7/2017
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.50
|
25.60
|
25.52
|
16.99
|
3,809
|
|
|
9/6/2017
|
+0.20 / +0.78%
|
25.50
|
25.80
|
25.50
|
25.70
|
25.59
|
17.06
|
21,200
|
|
|
9/5/2017
|
+1.70 / +7.14%
|
23.90
|
25.50
|
23.80
|
25.50
|
24.03
|
16.93
|
18,990
|
|
|
9/1/2017
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.79
|
15.80
|
24,900
|
|
|
8/31/2017
|
+0.10 / +0.42%
|
24.20
|
24.50
|
23.50
|
23.90
|
23.93
|
15.86
|
22,000
|
|
|
8/30/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.83
|
15.80
|
2,200
|
|
|
8/29/2017
|
-0.40 / -1.65%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.80
|
1,609
|
|
|
8/28/2017
|
+0.30 / +1.26%
|
24.40
|
24.40
|
21.60
|
24.20
|
23.57
|
16.06
|
5,700
|
|
|
8/25/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.00
|
23.90
|
23.34
|
15.86
|
7,600
|
|
|
8/24/2017
|
-0.10 / -0.42%
|
24.80
|
24.80
|
21.60
|
23.90
|
21.85
|
15.86
|
27,600
|
|
|
8/23/2017
|
-0.70 / -2.83%
|
25.30
|
25.30
|
22.30
|
24.00
|
22.59
|
15.93
|
9,500
|
|
|
8/22/2017
|
-0.20 / -0.80%
|
25.50
|
25.50
|
23.10
|
24.70
|
23.38
|
16.39
|
2,300
|
|
|
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
|
|
|