|
Closing price on 1/29/2018
|
|
| Open |
3.05 |
| High |
3.18 |
| Low |
3.05 |
| Volume |
280 |
| Split-adjusted Price |
3.18 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.06 / -1.85%
|
3.05
|
3.18
|
3.05
|
3.18
|
3.12
|
3.18
|
280
|
|
|
1/26/2018
|
+0.09 / +2.86%
|
3.15
|
3.24
|
3.05
|
3.24
|
3.13
|
3.24
|
2,240
|
|
|
1/25/2018
|
0.00 / 0.00%
|
3.00
|
3.29
|
3.00
|
3.15
|
3.14
|
3.15
|
4,140
|
|
|
1/22/2018
|
-0.15 / -4.55%
|
3.17
|
3.20
|
3.15
|
3.15
|
3.16
|
3.15
|
1,420
|
|
|
1/19/2018
|
0.00 / 0.00%
|
3.35
|
3.35
|
3.18
|
3.30
|
3.30
|
3.30
|
750
|
|
|
1/18/2018
|
-0.06 / -1.79%
|
3.17
|
3.35
|
3.15
|
3.30
|
3.24
|
3.30
|
3,560
|
|
|
1/17/2018
|
-0.01 / -0.30%
|
3.17
|
3.36
|
3.17
|
3.36
|
3.36
|
3.36
|
30
|
|
|
1/16/2018
|
+0.17 / +5.31%
|
3.18
|
3.37
|
3.18
|
3.37
|
3.28
|
3.37
|
2,560
|
|
|
1/15/2018
|
0.00 / 0.00%
|
3.39
|
3.39
|
3.20
|
3.20
|
3.26
|
3.20
|
7,670
|
|
|
1/12/2018
|
+0.01 / +0.31%
|
3.20
|
3.29
|
3.20
|
3.20
|
3.20
|
3.20
|
9,370
|
|
|
1/11/2018
|
-0.19 / -5.62%
|
3.20
|
3.21
|
3.19
|
3.19
|
3.20
|
3.19
|
9,590
|
|
|
1/10/2018
|
0.00 / 0.00%
|
3.20
|
3.38
|
3.20
|
3.38
|
3.29
|
3.38
|
4,080
|
|
|
1/9/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.15
|
3.38
|
3.17
|
3.38
|
40,700
|
|
|
1/8/2018
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
490
|
|
|
1/5/2018
|
+0.11 / +3.36%
|
3.29
|
3.39
|
3.25
|
3.38
|
3.31
|
3.38
|
5,130
|
|
|
1/4/2018
|
-0.02 / -0.61%
|
3.17
|
3.29
|
3.16
|
3.27
|
3.19
|
3.27
|
13,470
|
|
|
1/3/2018
|
-0.10 / -2.95%
|
3.30
|
3.30
|
3.20
|
3.29
|
3.27
|
3.29
|
2,530
|
|
|
1/2/2018
|
+0.06 / +1.80%
|
3.40
|
3.40
|
3.15
|
3.39
|
3.34
|
3.39
|
2,030
|
|
|
12/29/2017
|
-0.06 / -1.77%
|
3.19
|
3.56
|
3.17
|
3.33
|
3.31
|
3.33
|
15,590
|
|
|
12/28/2017
|
-0.14 / -3.97%
|
3.60
|
3.60
|
3.39
|
3.39
|
3.50
|
3.39
|
630
|
|
|
12/27/2017
|
+0.07 / +2.02%
|
3.22
|
3.58
|
3.22
|
3.53
|
3.25
|
3.53
|
7,690
|
|
|
12/26/2017
|
+0.06 / +1.76%
|
3.62
|
3.62
|
3.17
|
3.46
|
3.47
|
3.46
|
200
|
|
|
12/25/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
12/22/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.17
|
3.40
|
3.44
|
3.40
|
970
|
|
|
12/21/2017
|
-0.05 / -1.45%
|
3.29
|
3.40
|
3.29
|
3.40
|
3.35
|
3.40
|
220
|
|
|
12/20/2017
|
+0.05 / +1.47%
|
3.30
|
3.45
|
3.30
|
3.45
|
3.32
|
3.45
|
3,010
|
|
|
12/19/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
580
|
|
|
12/18/2017
|
-0.14 / -3.95%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
290
|
|
|
12/15/2017
|
+0.14 / +4.12%
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
10
|
|
|
12/14/2017
|
-0.24 / -6.59%
|
3.40
|
3.40
|
3.39
|
3.40
|
3.40
|
3.40
|
1,230
|
|
|