|
Closing price on 5/27/2009
|
|
| Open |
11.70 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
11,400 |
| Split-adjusted Price |
2.84 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
-0.30 / -2.50%
|
11.70
|
12.30
|
11.70
|
11.70
|
11.70
|
2.84
|
11,400
|
|
|
5/26/2009
|
-0.30 / -2.44%
|
12.00
|
12.80
|
12.00
|
12.00
|
12.00
|
2.91
|
17,500
|
|
|
5/25/2009
|
+0.70 / +6.03%
|
11.50
|
12.30
|
11.20
|
12.30
|
12.30
|
2.98
|
30,600
|
|
|
5/22/2009
|
+0.40 / +3.57%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.60
|
2.81
|
20,500
|
|
|
5/21/2009
|
+0.70 / +6.67%
|
11.20
|
11.20
|
9.80
|
11.20
|
11.20
|
2.72
|
59,100
|
|
|
5/20/2009
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
2.55
|
5,100
|
|
|
5/19/2009
|
+0.60 / +6.06%
|
10.00
|
10.50
|
9.50
|
10.50
|
10.50
|
2.55
|
14,200
|
|
|
5/18/2009
|
+0.50 / +5.32%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.90
|
2.40
|
17,800
|
|
|
5/15/2009
|
+0.70 / +8.05%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
2.28
|
37,100
|
|
|
5/14/2009
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.11
|
4,200
|
|
|
5/13/2009
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.13
|
1,000
|
|
|
5/12/2009
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.18
|
4,600
|
|
|
5/11/2009
|
-0.40 / -4.44%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.09
|
4,600
|
|
|
5/8/2009
|
-0.40 / -4.26%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.00
|
2.18
|
10,600
|
|
|
5/7/2009
|
-0.10 / -1.05%
|
9.60
|
9.90
|
9.30
|
9.40
|
9.40
|
2.28
|
3,900
|
|
|
5/6/2009
|
-0.30 / -3.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.30
|
1,200
|
|
|
5/5/2009
|
+0.30 / +3.16%
|
10.10
|
10.10
|
9.50
|
9.80
|
9.80
|
2.38
|
7,300
|
|
|
5/4/2009
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.30
|
200
|
|
|
4/29/2009
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.50
|
9.00
|
9.00
|
2.18
|
9,500
|
|
|
4/28/2009
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
2.11
|
1,000
|
|
|
4/27/2009
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.01
|
6,200
|
|
|
4/24/2009
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.16
|
600
|
|
|
4/23/2009
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.30
|
100
|
|
|
4/22/2009
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.23
|
1,500
|
|
|
4/21/2009
|
-0.80 / -8.51%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.09
|
4,100
|
|
|
4/20/2009
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
2.28
|
14,000
|
|
|
4/17/2009
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
2.30
|
10,400
|
|
|
4/16/2009
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
2.35
|
9,500
|
|
|
4/15/2009
|
-0.10 / -0.99%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
2.42
|
9,100
|
|
|
4/14/2009
|
+0.20 / +2.02%
|
10.40
|
10.40
|
9.80
|
10.10
|
10.10
|
2.45
|
12,000
|
|
|