Closing price on 1/27/2016
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.70 |
Volume |
110 |
Split-adjusted Price |
5.45 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.72
|
5.45
|
110
|
|
1/26/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.51
|
5.45
|
1,390
|
|
1/25/2016
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.45
|
5,320
|
|
1/22/2016
|
-0.10 / -1.82%
|
5.70
|
5.80
|
5.40
|
5.40
|
5.49
|
5.17
|
4,070
|
|
1/21/2016
|
-0.20 / -3.51%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.50
|
5.26
|
3,550
|
|
1/20/2016
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.40
|
5.70
|
5.48
|
5.45
|
220
|
|
1/19/2016
|
-0.10 / -1.82%
|
5.50
|
5.80
|
5.40
|
5.40
|
5.49
|
5.17
|
3,460
|
|
1/18/2016
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.26
|
250
|
|
1/15/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
30
|
|
1/14/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
10
|
|
1/13/2016
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
40
|
|
1/12/2016
|
-0.30 / -5.08%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.36
|
130
|
|
1/11/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
230
|
|
1/8/2016
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.85
|
5.64
|
1,710
|
|
1/7/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.71
|
5.45
|
11,900
|
|
1/6/2016
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.84
|
5.45
|
11,130
|
|
1/5/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.84
|
5.55
|
5,990
|
|
1/4/2016
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.86
|
5.55
|
800
|
|
12/31/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
4,000
|
|
12/30/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
320
|
|
12/29/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.85
|
5.64
|
270
|
|
12/28/2015
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.91
|
5.64
|
7,780
|
|
12/25/2015
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.86
|
5.74
|
9,550
|
|
12/24/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.78
|
5.64
|
3,290
|
|
12/23/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
1,290
|
|
12/22/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.82
|
5.64
|
2,600
|
|
12/21/2015
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.62
|
5.64
|
6,580
|
|
12/18/2015
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.81
|
5.64
|
530
|
|
12/17/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.90
|
5.74
|
360
|
|
12/16/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.64
|
60
|
|
|