|
Closing price on 1/4/2022
|
|
| Open |
7.79 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
86,400 |
| Split-adjusted Price |
7.95 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2021
|
+0.01 / +0.15%
|
6.53
|
6.90
|
6.53
|
6.71
|
6.68
|
6.71
|
27,100
|
|
|
12/14/2021
|
-0.16 / -2.33%
|
7.09
|
7.20
|
6.70
|
6.70
|
6.89
|
6.70
|
78,400
|
|
|
12/13/2021
|
+0.16 / +2.39%
|
6.40
|
6.98
|
6.40
|
6.86
|
6.61
|
6.86
|
39,700
|
|
|
12/10/2021
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.61
|
6.70
|
6.80
|
6.70
|
23,100
|
|
|
12/9/2021
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
35,700
|
|
|
12/8/2021
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.82
|
6.80
|
19,500
|
|
|
12/7/2021
|
+0.33 / +5.10%
|
6.80
|
6.92
|
6.60
|
6.80
|
6.82
|
6.80
|
53,000
|
|
|
12/6/2021
|
-0.48 / -6.91%
|
6.95
|
6.95
|
6.47
|
6.47
|
6.60
|
6.47
|
90,600
|
|
|
12/3/2021
|
-0.25 / -3.47%
|
7.30
|
7.30
|
6.93
|
6.95
|
6.99
|
6.95
|
50,500
|
|
|
12/2/2021
|
+0.10 / +1.41%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.02
|
7.20
|
53,600
|
|
|
12/1/2021
|
-0.02 / -0.28%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.89
|
7.10
|
104,600
|
|
|
11/30/2021
|
-0.33 / -4.43%
|
7.28
|
7.44
|
7.04
|
7.12
|
7.14
|
7.12
|
68,100
|
|
|
11/29/2021
|
+0.16 / +2.19%
|
7.65
|
7.65
|
7.10
|
7.45
|
7.37
|
7.45
|
73,800
|
|
|
11/26/2021
|
+0.47 / +6.89%
|
6.90
|
7.29
|
6.85
|
7.29
|
7.25
|
7.29
|
113,400
|
|
|
11/25/2021
|
-0.48 / -6.58%
|
6.83
|
7.00
|
6.79
|
6.82
|
6.85
|
6.82
|
98,200
|
|
|
11/24/2021
|
-0.48 / -6.17%
|
8.24
|
8.25
|
7.30
|
7.30
|
7.76
|
7.30
|
58,800
|
|
|
11/23/2021
|
+0.50 / +6.87%
|
6.78
|
7.78
|
6.78
|
7.78
|
6.94
|
7.78
|
109,600
|
|
|