|
Closing price on 1/28/2015
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.70 |
| Volume |
310 |
| Split-adjusted Price |
6.41 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2015
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.41
|
310
|
|
|
1/27/2015
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.12
|
6,380
|
|
|
1/26/2015
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.22
|
4,830
|
|
|
1/23/2015
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
6.31
|
1,470
|
|
|
1/22/2015
|
-0.20 / -2.90%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.41
|
8,530
|
|
|
1/21/2015
|
-0.10 / -1.43%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.90
|
6.60
|
11,770
|
|
|
1/20/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.70
|
14,710
|
|
|
1/19/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
6.60
|
26,330
|
|
|
1/16/2015
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.60
|
21,730
|
|
|
1/15/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
6.60
|
3,220
|
|
|
1/14/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.60
|
10
|
|
|
1/13/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.90
|
6.60
|
14,050
|
|
|
1/12/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
6.60
|
5,020
|
|
|
1/9/2015
|
-0.10 / -1.43%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.60
|
5,030
|
|
|
1/8/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
7.00
|
7.00
|
6.70
|
30,340
|
|
|
1/7/2015
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
6.70
|
107,040
|
|
|
1/6/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.60
|
6.31
|
26,310
|
|
|
1/5/2015
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.41
|
14,310
|
|
|
12/31/2014
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
6.12
|
13,810
|
|
|
12/30/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
5.84
|
1,900
|
|
|
12/29/2014
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.70
|
6.10
|
6.10
|
5.84
|
11,650
|
|
|
12/26/2014
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
5.64
|
16,330
|
|
|
12/25/2014
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.36
|
60
|
|
|
12/24/2014
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.36
|
30
|
|
|
12/23/2014
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
5.36
|
40
|
|
|
12/22/2014
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.26
|
3,020
|
|
|
12/19/2014
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.36
|
30
|
|
|
12/18/2014
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.30
|
5.60
|
5.60
|
5.36
|
3,020
|
|
|
12/17/2014
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.60
|
5.36
|
9,270
|
|
|
12/16/2014
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.36
|
60
|
|
|