Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	TKC	6.32	6.40	6.32	6.37	0.08	281,991	1,111	5.67	6.40
2024-05-03	Z	TKC	6.24	6.315	6.23	6.29	0.065	134,189	656	5.76	7.03
2024-05-02	Z	TKC	6.12	6.23	6.06	6.22	0.16	301,870	977	5.90	6.36
2024-05-01	Z	TKC	6.08	6.095	6.03	6.06	-0.04	164,742	807	5.49	6.77
2024-04-30	Z	TKC	6.08	6.13	5.95	6.10	0.065	306,791	1,032	5.54	6.15
2024-04-29	Z	TKC	6.00	6.13	6.00	6.04	0.065	269,768	823	6.00	6.77
2024-04-26	Z	TKC	5.99	6.065	5.96	5.98	0.035	447,424	958	5.37	6.51
2024-04-25	Z	TKC	5.90	5.98	5.895	5.95	0.01	264,710	844	5.80	6.00
2024-04-24	Z	TKC	5.90	5.97	5.838	5.94	0.04	354,520	1,104	5.94	6.51
2024-04-23	Z	TKC	5.85	5.90	5.80	5.89	0.045	206,935	859	5.81	6.00
2024-04-22	Z	TKC	5.83	5.875	5.78	5.84	0.105	361,334	1,437	5.66	6.00
2024-04-19	Z	TKC	5.65	5.805	5.65	5.74	0.095	265,949	785	5.16	6.36
2024-04-18	Z	TKC	5.58	5.69	5.58	5.64	0.04	285,323	1,233	5.08	6.29
2024-04-17	Z	TKC	5.61	5.70	5.59	5.60	0.09	560,098	1,565	5.51	6.00
2024-04-16	Z	TKC	5.56	5.60	5.49	5.50	0.025	318,546	1,003	4.40	5.80
2024-04-15	Z	TKC	5.57	5.615	5.445	5.47	-0.03	240,938	616	5.41	6.00
2024-04-12	Z	TKC	5.68	5.69	5.49	5.50	-0.23	517,969	1,075	5.46	5.70
2024-04-11	Z	TKC	5.73	5.74	5.655	5.73		193,519	624	5.13	5.77
2024-04-10	Z	TKC	5.78	5.78	5.68	5.73	-0.075	175,121	710	5.56	6.33
2024-04-09	Z	TKC	5.79	5.81	5.7175	5.81	0.06	169,732	704	5.22	5.85
2024-04-08	Z	TKC	5.63	5.84	5.605	5.75	0.06	482,422	1,358	5.16	6.36
2024-04-05	Z	TKC	5.58	5.69	5.39	5.69	0.25	658,373	1,258	5.06	5.75
2024-04-04	Z	TKC	5.49	5.50	5.39	5.43	0.13	284,867	891	4.49	5.55
2024-04-03	Z	TKC	5.28	5.33	5.17	5.30	0.155	298,661	757	4.65	5.80
2024-04-02	Z	TKC	5.11	5.18	5.11	5.16	0.015	163,063	506	4.49	5.24
2024-04-01	Z	TKC	5.17	5.18	5.10	5.14	-0.045	158,251	634	4.55	5.64
2024-03-29	Z	TKC	5.16	5.195	5.10	5.19	0.12	0	0	5.16	5.49
2024-03-28	Z	TKC	5.16	5.195	5.10	5.19	0.12	516,284	965	5.16	5.49
2024-03-27	Z	TKC	5.11	5.14	5.05	5.06	-0.035	355,030	1,094	4.62	5.66
2024-03-26	Z	TKC	5.17	5.17	5.056	5.09	-0.20	196,165	797	5.01	5.56
2024-03-25	Z	TKC	5.39	5.39	5.26	5.29	-0.04	261,539	777	4.70	5.81
2024-03-22	Z	TKC	5.33	5.35	5.28	5.32	0.03	288,643	1,038	4.76	5.49
2024-03-21	Z	TKC	5.20	5.42	5.20	5.28	0.29	576,873	1,253	5.16	5.58
2024-03-20	Z	TKC	4.92	5.00	4.845	4.99	0.01	472,339	1,132	4.90	5.16
2024-03-19	Z	TKC	4.89	5.015	4.858	4.97	0.035	495,780	1,137	4.82	5.39
2024-03-18	Z	TKC	4.88	4.94	4.8711	4.93	0.07	200,037	958	2.38	5.42
2024-03-15	Z	TKC	4.81	4.86	4.81	4.85	0.02	155,721	637	4.35	5.29
2024-03-14	Z	TKC	4.85	4.87	4.755	4.83	-0.02	281,282	834	4.28	5.25
2024-03-13	Z	TKC	4.91	4.92	4.82	4.84	-0.039	204,165	1,111	4.39	4.88
2024-03-12	Z	TKC	4.87	4.90	4.80	4.88	-0.05	358,253	1,267	4.81	4.89
2024-03-11	Z	TKC	4.95	4.98	4.90	4.92	-0.179	299,127	1,046	4.85	5.53
2024-03-08	Z	TKC	5.11	5.1693	5.05	5.11	0.015	203,392	685	5.02	5.62
2024-03-07	Z	TKC	5.03	5.10	5.03	5.07	0.075	153,451	857	5.03	5.54
2024-03-06	Z	TKC	5.05	5.05	4.975	4.99	-0.12	205,282	812	4.94	5.02
2024-03-05	Z	TKC	5.08	5.135	5.08	5.11	0.045	243,401	675	5.05	5.13
2024-03-04	Z	TKC	5.15	5.17	5.07	5.07	-0.315	293,533	889	4.50	5.17
2024-03-01	Z	TKC	5.33	5.425	5.325	5.389	-0.001	429,389	1,092	4.90	5.86
2024-02-29	Z	TKC	5.27	5.41	5.27	5.39	0.14	250,213	807	5.30	5.91
2024-02-28	Z	TKC	5.25	5.295	5.2139	5.26	-0.085	172,657	658	5.20	6.40
2024-02-27	Z	TKC	5.29	5.36	5.26	5.35	-0.055	247,971	733	5.18	5.37
2024-02-26	Z	TKC	5.33	5.43	5.33	5.40	0.045	236,603	818	4.90	5.92
2024-02-23	Z	TKC	5.40	5.42	5.31	5.36	0.08	296,187	1,027	4.85	5.88
2024-02-22	Z	TKC	5.29	5.31	5.23	5.28	-0.015	199,626	1,007	5.22	5.38
2024-02-21	Z	TKC	5.30	5.32	5.21	5.29	-0.015	262,531	950	5.23	6.45
2024-02-20	Z	TKC	5.37	5.40	5.27	5.31	-0.045	264,156	984	5.10	5.91
2024-02-19	Z	TKC	5.45	5.46	5.33	5.36	-0.09	0	0	5.24	5.39
2024-02-16	Z	TKC	5.45	5.46	5.33	5.36	-0.09	187,081	660	5.24	5.39
2024-02-15	Z	TKC	5.42	5.54	5.40	5.45	0.07	368,272	1,111	5.05	6.45
2024-02-14	Z	TKC	5.37	5.4291	5.31	5.38	0.03	222,342	914	5.05	5.40
2024-02-13	Z	TKC	5.55	5.5699	5.355	5.36	-0.29	308,447	1,321	5.34	5.45
2024-02-12	Z	TKC	5.64	5.7301	5.61	5.66	0.155	481,329	1,204	5.03	5.76
2024-02-09	Z	TKC	5.49	5.51	5.40	5.51	0.03	166,817	552	4.98	5.64
2024-02-08	Z	TKC	5.47	5.54	5.46	5.47	0.01	209,450	719	5.20	6.10