|
Closing price on 1/27/2022
|
|
| Open |
7.89 |
| High |
7.90 |
| Low |
7.30 |
| Volume |
3,900 |
| Split-adjusted Price |
7.70 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
0.00 / 0.00%
|
7.89
|
7.90
|
7.30
|
7.70
|
7.44
|
7.70
|
3,900
|
|
|
1/26/2022
|
-0.10 / -1.28%
|
7.38
|
7.70
|
7.38
|
7.70
|
7.42
|
7.70
|
44,700
|
|
|
1/25/2022
|
-0.14 / -1.76%
|
8.00
|
8.00
|
7.39
|
7.80
|
7.44
|
7.80
|
15,800
|
|
|
1/24/2022
|
+0.25 / +3.25%
|
7.98
|
7.98
|
7.20
|
7.94
|
7.31
|
7.94
|
24,500
|
|
|
1/21/2022
|
+0.14 / +1.85%
|
8.00
|
8.00
|
7.04
|
7.69
|
7.70
|
7.69
|
60,100
|
|
|
1/20/2022
|
+0.46 / +6.49%
|
7.09
|
7.58
|
6.85
|
7.55
|
7.35
|
7.55
|
23,200
|
|
|
1/19/2022
|
-0.35 / -4.70%
|
7.01
|
7.44
|
6.92
|
7.09
|
7.06
|
7.09
|
34,200
|
|
|
1/18/2022
|
-0.56 / -7.00%
|
7.45
|
7.99
|
7.44
|
7.44
|
7.45
|
7.44
|
53,800
|
|
|
1/17/2022
|
0.00 / 0.00%
|
8.49
|
8.49
|
7.45
|
8.00
|
7.83
|
8.00
|
51,600
|
|
|
1/14/2022
|
+0.15 / +1.91%
|
7.40
|
8.00
|
7.31
|
8.00
|
7.56
|
8.00
|
74,000
|
|
|
1/13/2022
|
-0.43 / -5.19%
|
7.83
|
8.20
|
7.83
|
7.85
|
7.95
|
7.85
|
83,300
|
|
|
1/12/2022
|
-0.62 / -6.97%
|
8.90
|
8.90
|
8.28
|
8.28
|
8.32
|
8.28
|
189,400
|
|
|
1/11/2022
|
+0.14 / +1.60%
|
8.75
|
9.00
|
8.16
|
8.90
|
8.47
|
8.90
|
143,200
|
|
|
1/10/2022
|
+0.57 / +6.96%
|
8.30
|
8.76
|
8.30
|
8.76
|
8.71
|
8.76
|
142,300
|
|
|
1/7/2022
|
+0.29 / +3.67%
|
7.90
|
8.19
|
7.80
|
8.19
|
8.04
|
8.19
|
199,000
|
|
|
1/6/2022
|
-0.07 / -0.88%
|
7.53
|
8.00
|
7.53
|
7.90
|
7.86
|
7.90
|
138,400
|
|
|
1/5/2022
|
+0.02 / +0.25%
|
8.00
|
8.30
|
7.95
|
7.97
|
8.09
|
7.97
|
131,100
|
|
|
1/4/2022
|
+0.15 / +1.92%
|
7.79
|
8.00
|
7.60
|
7.95
|
7.91
|
7.95
|
86,400
|
|
|
12/31/2021
|
-0.10 / -1.27%
|
8.01
|
8.21
|
7.80
|
7.80
|
8.12
|
7.80
|
220,200
|
|
|
12/30/2021
|
+0.51 / +6.90%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.85
|
7.90
|
203,200
|
|
|
12/29/2021
|
-0.11 / -1.47%
|
7.60
|
7.60
|
7.25
|
7.39
|
7.35
|
7.39
|
64,900
|
|
|
12/28/2021
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.34
|
7.50
|
148,900
|
|
|
12/27/2021
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.44
|
7.50
|
7.58
|
7.50
|
95,900
|
|
|
12/24/2021
|
+0.40 / +5.26%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.04
|
8.00
|
131,500
|
|
|
12/23/2021
|
+0.49 / +6.89%
|
7.18
|
7.60
|
7.18
|
7.60
|
7.54
|
7.60
|
267,800
|
|
|
12/22/2021
|
+0.22 / +3.19%
|
6.99
|
7.11
|
6.95
|
7.11
|
7.07
|
7.11
|
114,700
|
|
|
12/21/2021
|
-0.01 / -0.14%
|
6.90
|
6.90
|
6.75
|
6.89
|
6.85
|
6.89
|
55,100
|
|
|
12/20/2021
|
-0.05 / -0.72%
|
6.99
|
6.99
|
6.75
|
6.90
|
6.88
|
6.90
|
40,100
|
|
|
12/17/2021
|
+0.03 / +0.43%
|
6.92
|
6.99
|
6.60
|
6.95
|
6.82
|
6.95
|
63,100
|
|
|
12/16/2021
|
+0.21 / +3.13%
|
6.71
|
6.92
|
6.71
|
6.92
|
6.86
|
6.92
|
78,400
|
|
|