|
Closing price on 10/13/2009
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
65,550 |
| Split-adjusted Price |
5.64 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2009
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
5.64
|
65,550
|
|
|
10/12/2009
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
5.58
|
54,610
|
|
|
10/9/2009
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
5.58
|
38,580
|
|
|
10/8/2009
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
5.58
|
27,660
|
|
|
10/7/2009
|
+0.10 / +1.06%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
5.58
|
23,350
|
|
|
10/6/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
5.52
|
11,110
|
|
|
10/5/2009
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
5.52
|
10,000
|
|
|
10/2/2009
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
5.58
|
78,300
|
|
|
10/1/2009
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
5.70
|
44,690
|
|
|
9/30/2009
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
5.70
|
45,500
|
|
|
9/29/2009
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
5.81
|
39,600
|
|
|
9/28/2009
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
5.81
|
35,350
|
|
|
9/25/2009
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
5.81
|
15,720
|
|
|
9/24/2009
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
5.81
|
49,800
|
|
|
9/23/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
5.87
|
76,950
|
|
|
9/22/2009
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
5.87
|
50,930
|
|
|
9/21/2009
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
5.93
|
42,300
|
|
|
9/18/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
5.99
|
57,300
|
|
|
9/17/2009
|
+0.10 / +0.99%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
5.99
|
116,970
|
|
|
9/16/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
5.93
|
68,870
|
|
|
9/15/2009
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
5.93
|
49,950
|
|
|
9/14/2009
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
5.99
|
58,440
|
|
|
9/11/2009
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
5.87
|
38,100
|
|
|
9/10/2009
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
5.93
|
68,060
|
|
|
9/9/2009
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
5.99
|
75,910
|
|
|
9/8/2009
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
6.05
|
55,860
|
|
|
9/7/2009
|
-0.30 / -2.91%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
5.87
|
47,020
|
|
|
9/4/2009
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
6.05
|
175,020
|
|
|
9/3/2009
|
-0.50 / -4.81%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
5.81
|
121,910
|
|
|
9/1/2009
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
6.11
|
111,330
|
|
|