|
Closing price on 1/3/2014
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
1,530 |
| Split-adjusted Price |
3.83 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
1,530
|
|
|
1/2/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.83
|
1,360
|
|
|
12/31/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.73
|
10,520
|
|
|
12/30/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
2,960
|
|
|
12/27/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
510
|
|
|
12/26/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
820
|
|
|
12/25/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.73
|
2,550
|
|
|
12/24/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
1,480
|
|
|
12/23/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.73
|
3,060
|
|
|
12/20/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.73
|
540
|
|
|
12/19/2013
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.83
|
4,410
|
|
|
12/18/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.73
|
6,270
|
|
|
12/17/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.73
|
2,150
|
|
|
12/16/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.73
|
1,610
|
|
|
12/13/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.73
|
4,730
|
|
|
12/12/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.73
|
1,000
|
|
|
12/11/2013
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
3.73
|
2,310
|
|
|
12/10/2013
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.64
|
1,490
|
|
|
12/9/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.73
|
80
|
|
|
12/6/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.73
|
2,040
|
|
|
12/5/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
3.64
|
5,110
|
|
|
12/4/2013
|
-0.10 / -2.56%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.80
|
3.64
|
7,090
|
|
|
12/3/2013
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.73
|
5,070
|
|
|
12/2/2013
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.64
|
1,220
|
|
|
11/29/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.73
|
11,930
|
|
|
11/28/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.70
|
3.90
|
3.90
|
3.73
|
11,020
|
|
|
11/27/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.73
|
17,680
|
|
|
11/26/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
12,390
|
|
|
11/25/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.54
|
4,310
|
|
|
11/22/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.54
|
11,050
|
|
|