|
Closing price on 1/3/2023
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
2,000 |
| Split-adjusted Price |
3.30 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
-0.09 / -2.65%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
2,000
|
|
|
12/30/2022
|
+0.09 / +2.73%
|
3.40
|
3.40
|
3.08
|
3.39
|
3.31
|
3.39
|
500
|
|
|
12/29/2022
|
0.00 / 0.00%
|
3.07
|
3.30
|
3.07
|
3.30
|
3.09
|
3.30
|
1,200
|
|
|
12/28/2022
|
+0.12 / +3.77%
|
3.19
|
3.30
|
3.19
|
3.30
|
3.21
|
3.30
|
9,800
|
|
|
12/27/2022
|
+0.01 / +0.32%
|
3.17
|
3.18
|
2.95
|
3.18
|
3.14
|
3.18
|
15,500
|
|
|
12/26/2022
|
-0.23 / -6.76%
|
3.40
|
3.40
|
3.17
|
3.17
|
3.18
|
3.17
|
28,900
|
|
|
12/23/2022
|
+0.20 / +6.25%
|
3.21
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
8,900
|
|
|
12/22/2022
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.37
|
3.20
|
74,500
|
|
|
12/21/2022
|
-0.25 / -6.85%
|
3.65
|
3.65
|
3.40
|
3.40
|
3.45
|
3.40
|
9,500
|
|
|
12/20/2022
|
-0.05 / -1.35%
|
3.70
|
3.73
|
3.45
|
3.65
|
3.45
|
3.65
|
3,400
|
|
|
12/19/2022
|
+0.06 / +1.65%
|
3.76
|
3.76
|
3.63
|
3.70
|
3.64
|
3.70
|
3,700
|
|
|
12/16/2022
|
+0.09 / +2.54%
|
3.64
|
3.64
|
3.62
|
3.64
|
3.64
|
3.64
|
6,100
|
|
|
12/15/2022
|
-0.19 / -5.08%
|
3.49
|
3.70
|
3.48
|
3.55
|
3.53
|
3.55
|
1,800
|
|
|
12/14/2022
|
+0.14 / +3.89%
|
3.60
|
3.79
|
3.60
|
3.74
|
3.64
|
3.74
|
900
|
|
|
12/13/2022
|
-0.04 / -1.10%
|
3.85
|
3.85
|
3.60
|
3.60
|
3.79
|
3.60
|
1,200
|
|
|
12/12/2022
|
+0.02 / +0.55%
|
3.62
|
3.65
|
3.60
|
3.64
|
3.62
|
3.64
|
29,900
|
|
|
12/9/2022
|
0.00 / 0.00%
|
3.87
|
3.87
|
3.62
|
3.62
|
3.65
|
3.62
|
5,600
|
|
|
12/8/2022
|
+0.22 / +6.47%
|
3.40
|
3.63
|
3.18
|
3.62
|
3.49
|
3.62
|
23,100
|
|
|
12/7/2022
|
+0.10 / +3.03%
|
3.30
|
3.48
|
3.20
|
3.40
|
3.25
|
3.40
|
6,500
|
|
|
12/6/2022
|
+0.01 / +0.30%
|
3.29
|
3.39
|
3.29
|
3.30
|
3.29
|
3.30
|
8,700
|
|
|
12/5/2022
|
+0.20 / +6.47%
|
3.10
|
3.30
|
3.01
|
3.29
|
3.22
|
3.29
|
27,800
|
|
|
12/2/2022
|
+0.01 / +0.32%
|
3.10
|
3.10
|
3.09
|
3.09
|
3.10
|
3.09
|
3,700
|
|
|
12/1/2022
|
+0.05 / +1.65%
|
3.10
|
3.10
|
3.08
|
3.08
|
3.08
|
3.08
|
2,500
|
|
|
11/30/2022
|
+0.03 / +1.00%
|
3.05
|
3.05
|
3.00
|
3.03
|
3.02
|
3.03
|
1,700
|
|
|
11/29/2022
|
+0.02 / +0.67%
|
3.10
|
3.10
|
2.98
|
3.00
|
3.00
|
3.00
|
11,000
|
|
|
11/28/2022
|
+0.13 / +4.56%
|
2.90
|
3.00
|
2.89
|
2.98
|
2.90
|
2.98
|
3,600
|
|
|
11/25/2022
|
+0.05 / +1.79%
|
2.62
|
2.85
|
2.62
|
2.85
|
2.82
|
2.85
|
2,200
|
|
|
11/24/2022
|
+0.14 / +5.26%
|
2.80
|
2.80
|
2.79
|
2.80
|
2.80
|
2.80
|
900
|
|
|
11/23/2022
|
-0.18 / -6.34%
|
2.94
|
2.94
|
2.65
|
2.66
|
2.67
|
2.66
|
9,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
2.95
|
3.00
|
2.65
|
2.84
|
2.74
|
2.84
|
14,200
|
|
|