|
Closing price on 9/25/2008
|
|
| Open |
13.30 |
| High |
14.20 |
| Low |
13.30 |
| Volume |
13,800 |
| Split-adjusted Price |
3.44 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2008
|
+1.00 / +7.58%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.20
|
3.44
|
13,800
|
|
|
9/24/2008
|
-0.30 / -2.22%
|
13.50
|
14.00
|
13.20
|
13.20
|
13.20
|
3.20
|
23,000
|
|
|
9/23/2008
|
-0.60 / -4.26%
|
15.00
|
15.00
|
13.20
|
13.50
|
13.50
|
3.27
|
45,600
|
|
|
9/22/2008
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.42
|
100
|
|
|
9/19/2008
|
+0.90 / +6.87%
|
12.20
|
14.00
|
12.20
|
14.00
|
14.00
|
3.39
|
35,900
|
|
|
9/18/2008
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.18
|
3,900
|
|
|
9/17/2008
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.39
|
500
|
|
|
9/16/2008
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.64
|
6,800
|
|
|
9/15/2008
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.90
|
47,400
|
|
|
9/12/2008
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.19
|
1,900
|
|
|
9/11/2008
|
-1.30 / -6.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
4.51
|
2,000
|
|
|
9/10/2008
|
-1.40 / -6.57%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.82
|
4,100
|
|
|
9/9/2008
|
-1.60 / -6.99%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.16
|
23,100
|
|
|
9/8/2008
|
-1.60 / -6.53%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.55
|
1,400
|
|
|
9/5/2008
|
-2.10 / -7.89%
|
26.30
|
26.30
|
24.50
|
24.50
|
24.50
|
5.94
|
16,100
|
|
|
9/4/2008
|
+1.50 / +5.98%
|
26.80
|
26.80
|
23.40
|
26.60
|
26.60
|
6.45
|
41,000
|
|
|
9/3/2008
|
+1.50 / +6.36%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
6.09
|
13,400
|
|
|
8/29/2008
|
+1.30 / +5.83%
|
23.60
|
23.60
|
22.10
|
23.60
|
23.60
|
5.72
|
38,200
|
|
|
8/28/2008
|
+1.40 / +6.70%
|
22.30
|
22.30
|
20.90
|
22.30
|
22.30
|
5.41
|
137,400
|
|
|
8/27/2008
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.07
|
14,900
|
|
|
8/26/2008
|
+1.20 / +6.52%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.75
|
12,100
|
|
|
8/25/2008
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.46
|
11,000
|
|
|
8/22/2008
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.17
|
17,400
|
|
|
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
|
|
|