|
Closing price on 9/16/2025
|
|
| Open |
2.89 |
| High |
2.89 |
| Low |
2.83 |
| Volume |
2,400 |
| Split-adjusted Price |
2.89 |
There is no data on 9/17/2025. Display data on 9/16/2025 instead.
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2025
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.83
|
2.89
|
2.89
|
2.89
|
2,400
|
|
|
9/15/2025
|
+0.08 / +2.85%
|
2.81
|
2.97
|
2.81
|
2.89
|
2.85
|
2.89
|
1,900
|
|
|
9/12/2025
|
-0.07 / -2.43%
|
2.88
|
2.89
|
2.81
|
2.81
|
2.82
|
2.81
|
1,900
|
|
|
9/11/2025
|
-0.01 / -0.35%
|
2.80
|
2.88
|
2.80
|
2.88
|
2.81
|
2.88
|
5,600
|
|
|
9/10/2025
|
-0.01 / -0.34%
|
2.80
|
2.89
|
2.80
|
2.89
|
2.83
|
2.89
|
300
|
|
|
9/9/2025
|
-0.04 / -1.36%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
9/8/2025
|
+0.04 / +1.38%
|
2.97
|
2.97
|
2.80
|
2.94
|
2.92
|
2.94
|
18,600
|
|
|
9/5/2025
|
-0.04 / -1.36%
|
2.94
|
2.94
|
2.90
|
2.90
|
2.92
|
2.90
|
200
|
|
|
9/4/2025
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
2,000
|
|
|
9/3/2025
|
-0.01 / -0.34%
|
2.90
|
2.94
|
2.87
|
2.94
|
2.90
|
2.94
|
5,300
|
|
|
8/29/2025
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
0
|
|
|
8/28/2025
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
100
|
|
|
8/27/2025
|
-0.01 / -0.34%
|
2.96
|
2.96
|
2.95
|
2.95
|
2.95
|
2.95
|
400
|
|
|
8/26/2025
|
+0.03 / +1.02%
|
2.98
|
2.98
|
2.96
|
2.96
|
2.96
|
2.96
|
9,200
|
|
|
8/25/2025
|
-0.02 / -0.68%
|
2.95
|
2.95
|
2.92
|
2.93
|
2.92
|
2.93
|
2,700
|
|
|
8/22/2025
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.90
|
2.95
|
2.94
|
2.95
|
600
|
|
|
8/21/2025
|
-0.03 / -1.01%
|
2.86
|
2.96
|
2.85
|
2.95
|
2.93
|
2.95
|
1,500
|
|
|
8/20/2025
|
-0.02 / -0.67%
|
3.00
|
3.00
|
2.85
|
2.98
|
2.87
|
2.98
|
7,900
|
|
|
8/19/2025
|
+0.02 / +0.67%
|
2.98
|
3.00
|
2.95
|
3.00
|
2.99
|
3.00
|
4,200
|
|
|
8/18/2025
|
0.00 / 0.00%
|
2.93
|
3.00
|
2.78
|
2.98
|
2.91
|
2.98
|
7,400
|
|
|
8/15/2025
|
-0.02 / -0.67%
|
3.00
|
3.00
|
2.98
|
2.98
|
2.99
|
2.98
|
3,700
|
|
|
8/14/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.98
|
3.00
|
2.99
|
3.00
|
2,600
|
|
|
8/13/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.98
|
3.00
|
3.00
|
3.00
|
1,700
|
|
|
8/12/2025
|
-0.06 / -1.96%
|
3.04
|
3.04
|
3.00
|
3.00
|
3.01
|
3.00
|
2,100
|
|
|
8/11/2025
|
+0.05 / +1.66%
|
3.04
|
3.06
|
3.00
|
3.06
|
3.03
|
3.06
|
6,200
|
|
|
8/8/2025
|
+0.01 / +0.33%
|
2.95
|
3.01
|
2.95
|
3.01
|
3.01
|
3.01
|
2,200
|
|
|
8/7/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
5,200
|
|
|
8/5/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.95
|
3.00
|
2.99
|
3.00
|
700
|
|
|
8/4/2025
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
200
|
|
|