Historical Stock Prices

TKC 
$14.96
*  
0.06
0.4%
Get TKC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading TKC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 14.92 15.02 14.86 14.96 157,528
12/18/2014 14.84 14.93 14.8 14.9 238,767
12/17/2014 14.33 14.64 14.33 14.61 383,010
12/16/2014 14.15 14.24 14 14.09 382,459
12/15/2014 14.7 14.79 14.37 14.45 443,700
12/12/2014 15.09 15.2 15.02 15.07 239,392
12/11/2014 15.98 15.99 15.67 15.67 178,314
12/10/2014 16.06 16.07 15.83 15.85 475,421
12/09/2014 16.06 16.13 16.01 16.11 335,747
12/08/2014 16.13 16.13 15.94 15.99 219,075
12/05/2014 16.22 16.2201 15.9001 16.01 162,058
12/04/2014 16.4 16.5 16.21 16.46 619,533
12/03/2014 16.22 16.22 16.02 16.03 237,980
12/02/2014 16.03 16.6 16.0196 16.22 597,714
12/01/2014 15.77 16.1 15.69 16.05 1,431,341
11/28/2014 15.78 15.97 15.73 15.87 405,632
11/26/2014 15.7 15.82 15.62 15.79 144,071
11/25/2014 15.8 15.82 15.69 15.79 483,218
11/24/2014 15.62 15.7 15.47 15.69 364,741
11/21/2014 15.53 15.675 15.52 15.57 362,706
11/20/2014 15.14 15.39 15.13 15.39 373,513
11/19/2014 14.78 14.9 14.73 14.87 116,444
11/18/2014 14.76 14.965 14.75 14.92 216,306
11/17/2014 14.73 14.8 14.63 14.69 145,712
11/14/2014 14.37 14.54 14.37 14.47 130,380
11/13/2014 14.3 14.4 14.26 14.28 81,732
11/12/2014 14.22 14.36 14.17 14.3 188,266
11/11/2014 14.1 14.17 14.01 14.13 48,197
11/10/2014 14.11 14.17 14.02 14.11 164,085
11/07/2014 14.05 14.06 13.95 14.05 126,344
11/06/2014 14.4 14.41 14.07 14.12 188,470
11/05/2014 14.47 14.59 14.23 14.29 313,605
11/04/2014 14.37 14.42 14.32 14.4 333,566
11/03/2014 14.39 14.39 14.18 14.34 216,737
10/31/2014 14.51 14.66 14.45 14.63 231,250
10/30/2014 14.35 16.1 14.325 14.55 512,494
10/29/2014 14.27 14.45 14.17 14.27 151,673
10/28/2014 14.12 14.29 14.12 14.28 74,675
10/27/2014 13.98 14.11 13.89 14 140,973
10/24/2014 13.98 14.12 13.94 14.12 180,338
10/23/2014 13.79 13.93 13.72 13.93 234,518
10/22/2014 13.6 13.79 13.59 13.71 200,439
10/21/2014 13.45 13.53 13.39 13.51 436,914
10/20/2014 13.3 13.47 13.29 13.47 143,350
10/17/2014 13.39 13.43 13.26 13.39 172,871
10/16/2014 13.03 13.3 12.99 13.25 326,667
10/15/2014 13.24 13.36 13 13.22 222,390
10/14/2014 13.13 13.21 13.04 13.06 174,901
10/13/2014 13.31 13.33 13.11 13.13 174,068
10/10/2014 13.05 13.1 12.87 12.89 185,218
10/09/2014 13.4 13.44 13.19 13.21 262,991
10/08/2014 13.02 13.1 12.83 13.09 437,216
10/07/2014 13.04 13.11 12.99 13.04 426,401
10/06/2014 13.12 13.13 13.01 13.08 72,361
10/03/2014 13 13.08 12.91 12.99 121,513
10/02/2014 13.02 13.09 12.94 13.06 770,099
10/01/2014 13.06 13.07 12.8 12.86 207,289
09/30/2014 13.1 13.16 13.02 13.14 386,886
09/29/2014 13 13.05 12.92 12.98 163,937
09/26/2014 13.09 13.21 13.01 13.17 141,985
09/25/2014 13.19 13.2 13.09 13.15 346,710
09/24/2014 13.47 13.51 13.34 13.43 269,028
09/23/2014 13.43 13.52 13.34 13.36 68,005
09/22/2014 13.41 13.49 13.4 13.43 207,012
09/19/2014 13.79 13.79 13.38 13.42 275,088
09/18/2014 13.68 13.74 13.64 13.74 210,182
09/17/2014 14.27 14.3 14.07 14.1 178,000
09/16/2014 14.08 14.31 14.05 14.27 127,827
09/15/2014 13.93 14.05 13.91 13.93 192,115
09/12/2014 14.21 14.23 13.89 13.9 292,154
09/11/2014 14.47 14.47 14.37 14.39 151,610
09/10/2014 14.45 14.57 14.4 14.52 106,511
09/09/2014 14.61 14.64 14.45 14.5 199,617
09/08/2014 15.01 15.0937 14.92 14.94 177,003
09/05/2014 15.14 15.2 15.11 15.16 85,398
09/04/2014 15.04 15.1 14.98 14.99 116,655
09/03/2014 14.9 15.1 14.9 15.04 156,609
09/02/2014 14.68 14.73 14.53 14.58 204,112
08/29/2014 14.68 14.78 14.65 14.76 96,284
08/28/2014 14.79 14.8 14.725 14.73 177,888
08/27/2014 14.8 14.86 14.78 14.81 221,998
08/26/2014 14.81 14.85 14.73 14.77 99,578
08/25/2014 14.63 14.77 14.61 14.73 242,273
08/22/2014 14.73 14.74 14.51 14.65 114,121
08/21/2014 14.68 14.86 14.68 14.71 140,223
08/20/2014 14.65 14.7994 14.63 14.71 117,406
08/19/2014 14.83 14.9 14.8 14.85 212,874
08/18/2014 14.8 14.89 14.7 14.87 390,788
08/15/2014 14.63 14.67 14.5205 14.57 787,491
08/14/2014 14.92 15 14.7 14.74 235,622
08/13/2014 14.92 14.94 14.72 14.83 229,375
08/12/2014 14.85 14.92 14.75 14.86 304,538
08/11/2014 14.84 14.96 14.75 14.85 799,830
08/08/2014 15.11 15.22 14.99 15.2 233,472
08/07/2014 15.59 15.6 15.22 15.29 267,620
08/06/2014 15.99 15.99 15.79 15.81 132,124
08/05/2014 16.07 16.13 15.87 16.05 692,906
08/04/2014 16.21 16.3 16.15 16.3 439,413
08/01/2014 16.34 16.42 16.17 16.27 415,136
07/31/2014 16.32 16.45 16.23 16.34 620,719
07/30/2014 16.25 16.63 16.18 16.43 690,585
07/29/2014 16.56 16.59 16.48 16.54 542,180
07/28/2014 16.16 16.61 16.05 16.6 1,024,704
07/25/2014 15.89 16.23 15.87 16.18 532,885
07/24/2014 15.7 15.7 15.47 15.65 171,283
07/23/2014 15.67 15.73 15.6 15.7 159,075
07/22/2014 15.73 15.76 15.59 15.62 412,928
07/21/2014 15.61 15.69 15.47 15.59 303,165
07/18/2014 15.46 15.57 15.39 15.52 383,161
07/17/2014 15.49 15.76 15.43 15.43 379,333
07/16/2014 15.16 15.45 15.12 15.42 359,297
07/15/2014 15.21 15.28 15.21 15.27 227,053
07/14/2014 14.99 15.2 14.99 15.17 623,160
07/11/2014 14.67 14.87 14.65 14.82 324,569
07/10/2014 14.84 14.94 14.8 14.92 543,281
07/09/2014 15.22 15.28 15.12 15.24 124,416
07/08/2014 15.33 15.505 15.29 15.48 224,241
07/07/2014 15.13 15.29 15.08 15.24 239,633
07/03/2014 14.64 14.93 14.61 14.89 174,840
07/02/2014 14.83 14.98 14.8201 14.97 238,667
07/01/2014 15.05 15.14 14.99 15.1 739,226
06/30/2014 15.56 15.62 15.52 15.6 232,044
06/27/2014 15.45 15.68 15.45 15.65 212,667
06/26/2014 15.39 15.44 15.235 15.42 345,797
06/25/2014 15.3 15.43 15.3 15.4 102,230
06/24/2014 15.35 15.43 15.31 15.34 69,917
06/23/2014 15.36 15.36 15.25 15.31 84,085
06/20/2014 15.13 15.36 15.04 15.35 375,105
06/19/2014 15.51 15.54 15.34 15.35 164,577
06/18/2014 15.32 15.51 15.23 15.48 215,591
06/17/2014 15.3 15.38 15.25 15.34 299,993
06/16/2014 15.47 15.58 15.41 15.48 176,930
06/13/2014 15.83 15.89 15.76 15.89 251,727
06/12/2014 16.08 16.12 15.87 15.93 934,898
06/11/2014 15.54 15.64 15.3999 15.46 457,728
06/10/2014 15.63 15.96 15.62 15.89 661,159
06/09/2014 15.47 15.53 15.42 15.48 153,577
06/06/2014 15.62 15.75 15.53 15.74 702,544
06/05/2014 15.23 15.23 14.93 15 263,111
06/04/2014 15.12 15.22 15.01 15.1 249,476
06/03/2014 15.21 15.26 15.04 15.24 377,413
06/02/2014 15.37 15.42 15.27 15.28 421,479
05/30/2014 15.34 15.58 15.32 15.5 566,685
05/29/2014 14.75 14.89 14.68 14.83 267,718
05/28/2014 14.68 14.75 14.62 14.68 169,138
05/27/2014 14.76 14.76 14.635 14.67 257,837
05/23/2014 15.2 15.2 15.15 15.18 187,964
05/22/2014 15.21 15.22 15.094 15.2 291,245
05/21/2014 14.74 14.95 14.7 14.89 329,681
05/20/2014 14.56 14.66 14.31 14.42 267,459
05/19/2014 14.63 14.81 14.6 14.8 352,670
05/16/2014 14.6 14.72 14.6 14.71 328,577
05/15/2014 14.93 14.93 14.51 14.57 176,131
05/14/2014 14.91 15 14.79 14.92 239,508
05/13/2014 14.85 14.99 14.85 14.96 238,097
05/12/2014 14.8 14.89 14.73 14.86 323,023
05/09/2014 14.72 14.75 14.63 14.71 163,653
05/08/2014 14.65 14.75 14.59 14.62 232,629
05/07/2014 14.33 14.64 14.32 14.64 446,020
05/06/2014 14.43 14.51 14.37 14.37 334,551
05/05/2014 14.57 14.64 14.52 14.56 244,576
05/02/2014 14.5 14.65 14.49 14.56 158,471
05/01/2014 14.5 14.71 14.44 14.69 363,830
04/30/2014 14.46 14.52 14.41 14.48 401,567
04/29/2014 14.46 14.48 14.31 14.35 409,490
04/28/2014 14.52 14.555 14.21 14.37 1,358,567
04/25/2014 13.71 13.89 13.59 13.81 767,252
04/24/2014 13.56 13.59 13.42 13.5 256,201
04/23/2014 13.85 13.88 13.62 13.71 267,716
04/22/2014 13.84 13.95 13.75 13.9 372,613
04/21/2014 13.8 14.08 13.8 14.02 109,085
04/17/2014 13.9 14.09 13.86 14.04 219,135
04/16/2014 14 14 13.84 13.89 92,099
04/15/2014 13.96 13.97 13.71 13.89 577,594
04/14/2014 14.05 14.11 13.99 14.08 315,260
04/11/2014 13.9 13.98 13.83 13.94 225,711
04/10/2014 14.1 14.13 14.01 14.03 301,931
04/09/2014 14.17 14.17 13.95 14.09 515,925
04/08/2014 14.53 14.6 14.45 14.51 628,185
04/07/2014 14.18 14.38 14.14 14.31 508,318
04/04/2014 14.59 14.6401 14.39 14.4 566,380
04/03/2014 14.37 14.479 14.22 14.41 601,881
04/02/2014 14.14 14.3 14.06 14.24 576,819
04/01/2014 14.18 14.19 13.98 14.12 769,065
03/31/2014 13.74 13.82 13.61 13.77 1,073,505
03/28/2014 13.37 13.66 13.3697 13.53 808,123
03/27/2014 13.18 13.29 13.04 13.15 523,574
03/26/2014 12.77 13.01 12.75 12.92 485,594
03/25/2014 12.45 12.55 12.39 12.5 283,083
03/24/2014 12.36 12.47 12.29 12.37 329,396
03/21/2014 12.31 12.38 12.19 12.23 1,029,707
03/20/2014 12.1 12.37 12.1 12.31 1,033,332
03/19/2014 12.46 12.57 12.31 12.31 695,371
03/18/2014 12.49 12.59 12.46 12.55 207,641
03/17/2014 12.4 12.53 12.39 12.48 417,253
03/14/2014 12.21 12.27 12.04 12.2 644,262
03/13/2014 12.39 12.4 12.13 12.17 234,382
03/12/2014 12.01 12.25 12 12.25 383,207
03/11/2014 12.15 12.24 12.06 12.07 874,760
03/10/2014 12.48 12.5 12.218 12.28 793,086
03/07/2014 12.62 12.64 12.49 12.6 531,321
03/06/2014 12.69 12.78 12.66 12.72 460,854
03/05/2014 12.64 12.68 12.56 12.6 192,412
03/04/2014 12.63 12.66 12.55 12.65 583,133
03/03/2014 12.61 12.63 12.35 12.39 865,090
02/28/2014 12.95 13.11 12.95 13.06 571,261
02/27/2014 12.68 12.99 12.68 12.91 646,993
02/26/2014 12.63 12.73 12.51 12.57 700,406
02/25/2014 13.03 13.05 12.83 12.88 301,791
02/24/2014 13.36 13.44 13.12 13.13 616,745
02/21/2014 13.2 13.38 13.18 13.3 332,626
02/20/2014 13.09 13.24 13.08 13.19 890,326
02/19/2014 13.08 13.28 13.04 13.12 578,023
02/18/2014 13.03 13.095 12.88 13.01 381,412
02/14/2014 12.99 13.17 12.99 13.14 191,448
02/13/2014 12.9 13 12.9 12.95 441,651
02/12/2014 13.14 13.3 13.14 13.2 874,733
02/11/2014 12.79 13.12 12.75 12.99 1,310,137
02/10/2014 12.77 12.81 12.7 12.78 199,981
02/07/2014 12.75 12.93 12.73 12.85 1,412,286
02/06/2014 12.5 12.76 12.49 12.72 859,795
02/05/2014 12.4 12.47 12.34 12.39 682,844
02/04/2014 12.46 12.63 12.4 12.57 679,138
02/03/2014 12.59 12.67 12.31 12.32 1,325,414
01/31/2014 12.14 12.58 12.12 12.45 1,447,397
01/30/2014 12.18 12.47 12.16 12.35 1,735,358
01/29/2014 11.73 12.3 11.72 12.08 1,887,473
01/28/2014 11.98 12.105 11.97 12.06 1,378,252
01/27/2014 12.1 12.36 12.0549 12.31 1,681,772
01/24/2014 12.03 12.27 12 12.2 1,716,447
01/23/2014 12.43 12.485 12.35 12.45 1,953,099
01/22/2014 12.75 12.88 12.73 12.82 825,600
01/21/2014 12.95 12.95 12.59 12.78 1,433,970
01/17/2014 12.69 12.76 12.57 12.68 2,321,413
01/16/2014 12.63 12.73 12.5428 12.65 1,894,776
01/15/2014 12.99 13.11 12.92 12.93 609,364
01/14/2014 12.92 13.1 12.8478 12.95 1,203,183
01/13/2014 13.12 13.26 12.9753 13.08 1,390,466
01/10/2014 12.85 13.05 12.6403 12.95 1,462,416
01/09/2014 12.58 12.85 12.56 12.8 1,154,102
01/08/2014 12.97 13 12.8 12.87 1,161,489
01/07/2014 13.07 13.18 12.98 13.16 551,779
01/06/2014 12.71 12.84 12.6636 12.81 664,753
01/03/2014 12.6 12.81 12.55 12.73 732,292
01/02/2014 12.72 13.05 12.66 12.97 1,476,246
12/31/2013 13.39 13.47 13.23 13.35 686,019
12/30/2013 13.47 13.78 13.47 13.77 488,667
12/27/2013 12.83 13.295 12.76 13.22 744,776
12/26/2013 13.5 13.64 13.25 13.29 1,036,668
12/24/2013 13.93 14.23 13.93 14.2 154,935
12/23/2013 13.71 14.03 13.685 14.01 267,740
12/20/2013 14.3 14.33 14.08 14.17 429,827
12/19/2013 14.34 14.56 14.34 14.53 339,484
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?