Closing price on 1/9/2018
|
|
Open |
3.40 |
High |
3.40 |
Low |
3.15 |
Volume |
40,700 |
Split-adjusted Price |
3.38 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/13/2017
|
+0.16 / +4.60%
|
3.69
|
3.69
|
3.48
|
3.64
|
3.64
|
3.64
|
120
|
|
12/12/2017
|
+0.08 / +2.35%
|
3.25
|
3.48
|
3.25
|
3.48
|
3.37
|
3.48
|
340
|
|
12/11/2017
|
-0.10 / -2.86%
|
3.40
|
3.74
|
3.40
|
3.40
|
3.49
|
3.40
|
350
|
|
12/8/2017
|
-0.04 / -1.13%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
130
|
|
12/7/2017
|
+0.14 / +4.12%
|
3.59
|
3.59
|
3.54
|
3.54
|
3.57
|
3.54
|
1,010
|
|
12/6/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.25
|
3.40
|
3.46
|
3.40
|
150
|
|
12/5/2017
|
+0.16 / +4.94%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
6,320
|
|
12/4/2017
|
-0.16 / -4.71%
|
3.23
|
3.24
|
3.23
|
3.24
|
3.24
|
3.24
|
200
|
|
12/1/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
2,180
|
|
11/30/2017
|
-0.05 / -1.45%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
240
|
|
11/29/2017
|
+0.03 / +0.88%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
1,000
|
|
11/28/2017
|
+0.02 / +0.59%
|
3.62
|
3.63
|
3.40
|
3.42
|
3.41
|
3.42
|
3,870
|
|
|