Closing price on 9/21/2010
|
|
Open |
13.90 |
High |
14.00 |
Low |
13.60 |
Volume |
2,000 |
Split-adjusted Price |
3.97 |
|
|
TKU Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2010
|
-0.40 / -2.86%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.60
|
3.97
|
2,000
|
|
9/20/2010
|
-0.20 / -1.41%
|
15.00
|
15.00
|
13.60
|
14.00
|
14.00
|
4.09
|
12,500
|
|
9/17/2010
|
-0.10 / -0.70%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
4.15
|
11,600
|
|
9/16/2010
|
+0.30 / +2.14%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
4.18
|
2,800
|
|
9/15/2010
|
0.00 / 0.00%
|
13.40
|
14.60
|
13.40
|
14.00
|
14.00
|
4.09
|
400
|
|
9/14/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
13.70
|
14.00
|
14.00
|
4.09
|
10,300
|
|
9/13/2010
|
-0.30 / -2.10%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
4.09
|
13,200
|
|
9/10/2010
|
-0.90 / -5.92%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.30
|
4.18
|
11,900
|
|
9/9/2010
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
4.44
|
6,900
|
|
9/8/2010
|
-0.60 / -3.85%
|
15.60
|
15.60
|
14.70
|
15.00
|
15.00
|
4.38
|
9,600
|
|
9/7/2010
|
-0.50 / -3.11%
|
15.50
|
16.50
|
15.50
|
15.60
|
15.60
|
4.56
|
3,300
|
|
9/6/2010
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.80
|
16.10
|
16.10
|
4.70
|
19,000
|
|
9/1/2010
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.70
|
15.40
|
15.40
|
4.50
|
15,900
|
|
8/31/2010
|
+0.90 / +6.29%
|
15.00
|
15.20
|
14.10
|
15.20
|
15.20
|
4.44
|
22,500
|
|
8/30/2010
|
+0.80 / +5.93%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
4.18
|
3,800
|
|
8/27/2010
|
-0.50 / -3.57%
|
14.70
|
14.70
|
13.10
|
13.50
|
13.50
|
3.94
|
5,900
|
|
8/26/2010
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.09
|
1,500
|
|
8/25/2010
|
-0.80 / -5.76%
|
13.10
|
14.30
|
13.10
|
13.10
|
13.10
|
3.83
|
12,000
|
|
8/24/2010
|
-1.00 / -6.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
4.06
|
16,000
|
|
8/23/2010
|
+0.40 / +2.76%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
4.35
|
1,300
|
|
8/20/2010
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
4.24
|
3,800
|
|
8/19/2010
|
-0.90 / -6.04%
|
14.20
|
14.60
|
13.90
|
14.00
|
14.00
|
4.09
|
19,500
|
|
8/18/2010
|
-0.80 / -5.10%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.90
|
4.35
|
9,400
|
|
8/17/2010
|
-0.30 / -1.88%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
4.59
|
1,800
|
|
8/16/2010
|
+1.00 / +6.67%
|
15.30
|
16.00
|
15.10
|
16.00
|
16.00
|
4.68
|
9,600
|
|
8/13/2010
|
+0.20 / +1.35%
|
14.90
|
15.30
|
14.10
|
15.00
|
15.00
|
4.38
|
11,800
|
|
8/12/2010
|
-1.20 / -7.50%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
4.32
|
24,500
|
|
8/11/2010
|
+0.70 / +4.58%
|
15.70
|
16.20
|
15.30
|
16.00
|
16.00
|
4.68
|
15,000
|
|
8/10/2010
|
-0.90 / -5.56%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.30
|
4.47
|
12,200
|
|
8/9/2010
|
-0.80 / -4.71%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
4.73
|
9,100
|
|
|