|
Closing price on 12/18/2009
|
|
| Open |
13.30 |
| High |
14.10 |
| Low |
13.30 |
| Volume |
25,300 |
| Split-adjusted Price |
3.42 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+0.90 / +6.82%
|
13.30
|
14.10
|
13.30
|
14.10
|
14.10
|
3.42
|
25,300
|
|
|
12/17/2009
|
-0.70 / -5.04%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
3.20
|
11,800
|
|
|
12/16/2009
|
-1.10 / -7.33%
|
15.00
|
15.00
|
13.90
|
13.90
|
13.90
|
3.37
|
13,600
|
|
|
12/15/2009
|
-0.60 / -3.85%
|
15.00
|
15.50
|
14.10
|
15.00
|
15.00
|
3.64
|
13,700
|
|
|
12/14/2009
|
+0.40 / +2.63%
|
14.80
|
16.00
|
14.60
|
15.60
|
15.60
|
3.78
|
6,400
|
|
|
12/11/2009
|
-0.60 / -3.80%
|
16.50
|
16.50
|
15.20
|
15.20
|
15.20
|
3.69
|
15,800
|
|
|
12/10/2009
|
-0.90 / -5.39%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
3.83
|
13,400
|
|
|
12/9/2009
|
-0.70 / -4.02%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
4.05
|
8,600
|
|
|
12/8/2009
|
-0.20 / -1.14%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.40
|
4.22
|
400
|
|
|
12/7/2009
|
-0.20 / -1.12%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.60
|
4.27
|
6,000
|
|
|
12/4/2009
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.10
|
17.80
|
17.80
|
4.32
|
4,100
|
|
|
12/3/2009
|
-0.60 / -3.24%
|
18.10
|
18.10
|
17.00
|
17.90
|
17.90
|
4.34
|
4,000
|
|
|
12/2/2009
|
-0.10 / -0.54%
|
19.60
|
19.60
|
17.30
|
18.50
|
18.50
|
4.49
|
3,200
|
|
|
12/1/2009
|
+0.90 / +5.08%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
4.51
|
10,400
|
|
|
11/30/2009
|
+1.20 / +7.27%
|
16.70
|
17.70
|
16.70
|
17.70
|
17.70
|
4.29
|
8,600
|
|
|
11/27/2009
|
-0.40 / -2.37%
|
15.80
|
18.00
|
15.80
|
16.50
|
16.50
|
4.00
|
53,800
|
|
|
11/26/2009
|
-1.20 / -6.63%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
4.10
|
10,900
|
|
|
11/25/2009
|
-1.10 / -5.73%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
4.39
|
38,700
|
|
|
11/24/2009
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.20
|
4.65
|
13,800
|
|
|
11/23/2009
|
-1.30 / -6.34%
|
20.00
|
20.00
|
18.80
|
19.20
|
19.20
|
4.65
|
26,700
|
|
|
11/20/2009
|
-0.60 / -2.84%
|
21.00
|
21.00
|
19.90
|
20.50
|
20.50
|
4.97
|
38,000
|
|
|
11/19/2009
|
-0.70 / -3.21%
|
22.00
|
22.00
|
20.40
|
21.10
|
21.10
|
5.12
|
30,200
|
|
|
11/18/2009
|
-1.00 / -4.39%
|
23.50
|
23.50
|
21.40
|
21.80
|
21.80
|
5.29
|
26,700
|
|
|
11/17/2009
|
+1.10 / +5.07%
|
23.20
|
23.20
|
21.90
|
22.80
|
22.80
|
5.53
|
128,300
|
|
|
11/16/2009
|
-0.80 / -3.56%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.26
|
1,900
|
|
|
11/13/2009
|
+0.70 / +3.21%
|
20.30
|
22.50
|
20.30
|
22.50
|
22.50
|
5.45
|
103,100
|
|
|
11/12/2009
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
5.29
|
5,400
|
|
|
11/11/2009
|
-1.70 / -6.77%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.67
|
300
|
|
|
11/10/2009
|
-1.80 / -6.69%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
6.09
|
1,100
|
|
|
11/9/2009
|
-1.20 / -4.27%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
6.52
|
4,600
|
|
|