TKC(TKC)
TKC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.93 | $6.02 | $5.92 | $6.01 | 977,007 |
| 5/19/2026 | $5.98 | $5.99 | $5.91 | $5.94 | 848,500 |
| 5/18/2026 | $6.04 | $6.04 | $5.90 | $5.96 | 1.55M |
| 5/15/2026 | $6.15 | $6.15 | $6.04 | $6.05 | 1.02M |
| 5/14/2026 | $6.34 | $6.35 | $6.25 | $6.27 | 578,910 |
| 5/13/2026 | $6.35 | $6.35 | $6.31 | $6.32 | 892,000 |
| 5/12/2026 | $6.47 | $6.49 | $6.35 | $6.37 | 1.03M |
| 5/11/2026 | $6.82 | $6.85 | $6.68 | $6.74 | 936,912 |
| 5/8/2026 | $6.65 | $6.70 | $6.63 | $6.64 | 764,600 |
| 5/7/2026 | $6.58 | $6.61 | $6.53 | $6.53 | 771,017 |
| 5/6/2026 | $6.50 | $6.57 | $6.50 | $6.54 | 619,053 |
| 5/5/2026 | $6.38 | $6.46 | $6.35 | $6.42 | 1.07M |
| 5/4/2026 | $6.16 | $6.25 | $6.13 | $6.20 | 1.19M |
| 5/1/2026 | $6.35 | $6.40 | $6.28 | $6.35 | 1.32M |
| 4/30/2026 | $6.23 | $6.33 | $6.19 | $6.32 | 876,654 |
| 4/29/2026 | $6.24 | $6.28 | $6.20 | $6.23 | 487,900 |
| 4/28/2026 | $6.40 | $6.40 | $6.28 | $6.30 | 552,399 |
| 4/27/2026 | $6.39 | $6.50 | $6.39 | $6.43 | 777,657 |
| 4/24/2026 | $6.34 | $6.38 | $6.30 | $6.36 | 384,296 |
| 4/23/2026 | $6.29 | $6.36 | $6.27 | $6.33 | 657,900 |
| 4/22/2026 | $6.40 | $6.40 | $6.26 | $6.28 | 734,689 |
| 4/21/2026 | $6.50 | $6.50 | $6.31 | $6.32 | 766,599 |
| 4/20/2026 | $6.60 | $6.60 | $6.53 | $6.53 | 546,051 |
| 4/17/2026 | $6.57 | $6.68 | $6.56 | $6.62 | 1.05M |
| 4/16/2026 | $6.46 | $6.51 | $6.44 | $6.48 | 797,815 |
| 4/15/2026 | $6.45 | $6.49 | $6.43 | $6.44 | 715,553 |
| 4/14/2026 | $6.45 | $6.51 | $6.39 | $6.42 | 1.30M |
| 4/13/2026 | $6.31 | $6.42 | $6.29 | $6.41 | 632,620 |
| 4/10/2026 | $6.45 | $6.55 | $6.45 | $6.51 | 565,712 |
| 4/9/2026 | $6.25 | $6.39 | $6.20 | $6.39 | 2.02M |
| 4/8/2026 | $6.20 | $6.32 | $6.20 | $6.22 | 1.45M |
| 4/7/2026 | $5.97 | $5.99 | $5.88 | $5.96 | 1.90M |
| 4/6/2026 | $6.03 | $6.08 | $6.02 | $6.04 | 711,600 |
| 4/2/2026 | $5.97 | $6.03 | $5.93 | $6.02 | 998,600 |
| 4/1/2026 | $6.08 | $6.09 | $6.04 | $6.06 | 1.03M |
| 3/31/2026 | $5.98 | $6.08 | $5.98 | $6.03 | 3.11M |
| 3/30/2026 | $5.98 | $5.98 | $5.91 | $5.91 | 1.58M |
| 3/27/2026 | $5.96 | $6.04 | $5.96 | $5.99 | 1.81M |
| 3/26/2026 | $6.01 | $6.06 | $5.95 | $5.95 | 2.93M |
| 3/25/2026 | $6.16 | $6.16 | $6.10 | $6.11 | 931,500 |
| 3/24/2026 | $5.95 | $6.09 | $5.91 | $6.06 | 3.18M |
| 3/23/2026 | $6.08 | $6.18 | $6.05 | $6.14 | 1.76M |
| 3/20/2026 | $6.14 | $6.14 | $6.04 | $6.07 | 1.22M |
| 3/19/2026 | $6.22 | $6.22 | $6.06 | $6.14 | 987,400 |
| 3/18/2026 | $6.15 | $6.17 | $6.12 | $6.12 | 613,156 |
| 3/17/2026 | $6.25 | $6.27 | $6.20 | $6.24 | 1.18M |
| 3/16/2026 | $6.22 | $6.22 | $6.16 | $6.21 | 1.05M |
| 3/13/2026 | $6.21 | $6.24 | $6.13 | $6.15 | 843,739 |
| 3/12/2026 | $6.19 | $6.25 | $6.09 | $6.21 | 2.13M |
| 3/11/2026 | $6.23 | $6.23 | $6.11 | $6.15 | 935,900 |
| 3/10/2026 | $6.30 | $6.36 | $6.24 | $6.25 | 1.24M |
| 3/9/2026 | $6.04 | $6.16 | $5.95 | $6.14 | 1.45M |
| 3/6/2026 | $6.06 | $6.19 | $6.06 | $6.08 | 1.45M |
| 3/5/2026 | $6.31 | $6.31 | $6.06 | $6.17 | 2.33M |
| 3/4/2026 | $6.32 | $6.49 | $6.31 | $6.47 | 2.09M |
| 3/3/2026 | $6.46 | $6.59 | $6.41 | $6.58 | 1.85M |
| 3/2/2026 | $6.54 | $6.59 | $6.50 | $6.58 | 1.77M |
| 2/27/2026 | $6.70 | $6.74 | $6.63 | $6.74 | 1.42M |
| 2/26/2026 | $6.93 | $6.93 | $6.82 | $6.87 | 902,400 |
| 2/25/2026 | $6.98 | $6.98 | $6.90 | $6.94 | 647,309 |
| 2/24/2026 | $6.96 | $7.00 | $6.91 | $7.00 | 982,000 |
| 2/23/2026 | $7.01 | $7.03 | $6.93 | $6.97 | 1.08M |
| 2/20/2026 | $6.90 | $7.01 | $6.90 | $7.00 | 889,600 |