|
Closing price on 1/21/2011
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
53,740 |
| Split-adjusted Price |
5.60 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.30
|
8.80
|
8.80
|
5.60
|
53,740
|
|
|
1/20/2011
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
5.35
|
7,410
|
|
|
1/19/2011
|
+0.30 / +3.66%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.41
|
2,040
|
|
|
1/18/2011
|
-0.30 / -3.53%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
5.22
|
5,440
|
|
|
1/17/2011
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
5.41
|
16,610
|
|
|
1/14/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
5.35
|
4,320
|
|
|
1/13/2011
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
5.35
|
4,110
|
|
|
1/12/2011
|
+0.20 / +2.47%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
5.29
|
400
|
|
|
1/11/2011
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
5.16
|
7,850
|
|
|
1/10/2011
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.29
|
2,710
|
|
|
1/7/2011
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
5.41
|
4,730
|
|
|
1/6/2011
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
5.29
|
1,180
|
|
|
1/5/2011
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
5.41
|
9,040
|
|
|
1/4/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.60
|
2,000
|
|
|
12/31/2010
|
-0.10 / -1.11%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
5.67
|
12,470
|
|
|
12/30/2010
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.73
|
13,320
|
|
|
12/29/2010
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.50
|
9.00
|
9.00
|
5.73
|
27,280
|
|
|
12/28/2010
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
5.67
|
17,410
|
|
|
12/27/2010
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.60
|
5.48
|
13,230
|
|
|
12/24/2010
|
-0.30 / -3.45%
|
8.40
|
8.80
|
8.30
|
8.40
|
8.40
|
5.35
|
17,570
|
|
|
12/23/2010
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
5.54
|
28,370
|
|
|
12/22/2010
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.41
|
7,460
|
|
|
12/21/2010
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
5.48
|
4,020
|
|
|
12/20/2010
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.41
|
1,040
|
|
|
12/17/2010
|
+0.20 / +2.38%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
5.48
|
7,890
|
|
|
12/16/2010
|
-0.30 / -3.45%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
5.35
|
2,750
|
|
|
12/15/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.70
|
5.54
|
5,080
|
|
|
12/14/2010
|
-0.10 / -1.14%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
5.54
|
28,910
|
|
|
12/13/2010
|
+0.30 / +3.53%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
5.60
|
31,560
|
|
|
12/10/2010
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
5.41
|
14,930
|
|
|