|
Closing price on 8/21/2008
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.10 |
| Volume |
7,700 |
| Split-adjusted Price |
3.90 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2008
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.90
|
7,700
|
|
|
8/20/2008
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.66
|
53,400
|
|
|
8/19/2008
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
3.44
|
65,700
|
|
|
8/18/2008
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.22
|
2,800
|
|
|
8/15/2008
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.03
|
800
|
|
|
8/14/2008
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.93
|
5,800
|
|
|
8/13/2008
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.84
|
26,300
|
|
|
8/12/2008
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.74
|
10,200
|
|
|
8/11/2008
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.64
|
600
|
|
|
8/8/2008
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.55
|
300
|
|
|
8/7/2008
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.45
|
200
|
|
|
8/6/2008
|
-0.30 / -2.91%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
2.42
|
7,100
|
|
|
8/5/2008
|
+0.30 / +3.00%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.30
|
2.50
|
12,400
|
|
|
8/4/2008
|
-0.40 / -3.85%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
2.42
|
4,600
|
|
|
8/1/2008
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.52
|
4,900
|
|
|
7/31/2008
|
-0.30 / -2.70%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
2.62
|
6,600
|
|
|
7/30/2008
|
-0.60 / -5.13%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
2.69
|
6,500
|
|
|
7/29/2008
|
0.00 / 0.00%
|
11.30
|
12.00
|
11.30
|
11.70
|
11.70
|
2.84
|
19,900
|
|
|
7/28/2008
|
-0.40 / -3.31%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.84
|
3,800
|
|
|
7/25/2008
|
-0.50 / -3.97%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.93
|
3,300
|
|
|
7/24/2008
|
-0.50 / -3.82%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.05
|
8,100
|
|
|
7/23/2008
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.18
|
100
|
|
|
7/22/2008
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.30
|
0
|
|
|
7/21/2008
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.30
|
0
|
|
|
7/18/2008
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
3.27
|
9,700
|
|
|
7/17/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.39
|
24,300
|
|
|
7/16/2008
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.10
|
13.60
|
13.60
|
3.30
|
29,400
|
|
|
7/15/2008
|
+0.50 / +3.97%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.18
|
11,400
|
|
|
7/14/2008
|
+0.30 / +2.44%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
3.05
|
17,400
|
|
|
7/11/2008
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.30
|
2.98
|
21,500
|
|
|