|
Closing price on 9/7/2022
|
|
| Open |
9.60 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
175,600 |
| Split-adjusted Price |
7.20 |
|
|
TKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
+0.90 / +9.78%
|
9.60
|
10.10
|
9.50
|
10.10
|
10.02
|
7.20
|
175,600
|
|
|
9/6/2022
|
-0.30 / -3.16%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.33
|
6.56
|
222,199
|
|
|
9/5/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.00
|
9.50
|
9.38
|
6.77
|
53,000
|
|
|
8/31/2022
|
-0.20 / -2.06%
|
10.40
|
10.40
|
8.90
|
9.50
|
9.91
|
6.77
|
85,200
|
|
|
8/30/2022
|
+0.80 / +8.99%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.66
|
6.91
|
145,100
|
|
|
8/29/2022
|
+0.80 / +9.88%
|
8.80
|
8.90
|
8.40
|
8.90
|
8.83
|
6.34
|
242,000
|
|
|
8/26/2022
|
+0.70 / +9.46%
|
7.50
|
8.10
|
7.50
|
8.10
|
7.99
|
5.77
|
33,500
|
|
|
8/25/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
5.28
|
4,800
|
|
|
8/24/2022
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.25
|
5.28
|
5,700
|
|
|
8/23/2022
|
-0.40 / -5.33%
|
7.30
|
7.50
|
7.00
|
7.10
|
7.10
|
5.06
|
8,800
|
|
|
8/22/2022
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.32
|
5.35
|
3,900
|
|
|
8/19/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.33
|
5.35
|
29,200
|
|
|
8/18/2022
|
+0.50 / +7.14%
|
7.00
|
7.60
|
7.00
|
7.50
|
7.22
|
5.35
|
43,700
|
|
|
8/17/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.89
|
4.99
|
27,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.81
|
4.92
|
3,200
|
|
|
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
|
|
|