|
Closing price on 12/3/2008
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
1,500 |
| Split-adjusted Price |
2.55 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2008
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.55
|
1,500
|
|
|
12/2/2008
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
2.57
|
300
|
|
|
12/1/2008
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.64
|
1,500
|
|
|
11/28/2008
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
2.64
|
10,300
|
|
|
11/27/2008
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.47
|
1,200
|
|
|
11/26/2008
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.55
|
500
|
|
|
11/25/2008
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.69
|
800
|
|
|
11/24/2008
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.20
|
10.90
|
10.90
|
2.64
|
2,600
|
|
|
11/21/2008
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.64
|
200
|
|
|
11/20/2008
|
-0.40 / -3.54%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
2.64
|
11,900
|
|
|
11/19/2008
|
-0.70 / -5.83%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
2.74
|
3,400
|
|
|
11/18/2008
|
+0.60 / +5.26%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
2.91
|
6,000
|
|
|
11/17/2008
|
-0.70 / -5.79%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.76
|
1,300
|
|
|
11/14/2008
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.93
|
600
|
|
|
11/13/2008
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.60
|
2.81
|
3,700
|
|
|
11/12/2008
|
-0.50 / -4.35%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.67
|
4,200
|
|
|
11/11/2008
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.79
|
1,100
|
|
|
11/10/2008
|
-0.60 / -4.88%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
2.84
|
5,000
|
|
|
11/7/2008
|
-0.90 / -6.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.98
|
5,400
|
|
|
11/6/2008
|
-1.00 / -7.04%
|
13.20
|
13.90
|
13.20
|
13.20
|
13.20
|
3.20
|
24,800
|
|
|
11/5/2008
|
+0.80 / +5.97%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
3.44
|
27,700
|
|
|
11/4/2008
|
+0.70 / +5.51%
|
12.70
|
13.50
|
12.70
|
13.40
|
13.40
|
3.25
|
16,900
|
|
|
11/3/2008
|
+0.70 / +5.83%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
3.08
|
1,900
|
|
|
10/31/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.91
|
3,800
|
|
|
10/30/2008
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
2.79
|
4,700
|
|
|
10/29/2008
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.72
|
5,000
|
|
|
10/28/2008
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.00
|
10.80
|
10.80
|
2.62
|
2,300
|
|
|
10/27/2008
|
-0.80 / -7.02%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.60
|
2.57
|
6,200
|
|
|
10/24/2008
|
-0.30 / -2.56%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
2.76
|
700
|
|
|
10/23/2008
|
-0.60 / -4.88%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
2.84
|
7,000
|
|
|