Closing price on 10/16/2020
|
|
Open |
3.54 |
High |
3.54 |
Low |
3.54 |
Volume |
600 |
Split-adjusted Price |
3.54 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2020
|
-0.26 / -6.84%
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
600
|
|
10/15/2020
|
+0.17 / +4.68%
|
3.60
|
3.80
|
3.41
|
3.80
|
3.61
|
3.80
|
3,050
|
|
10/14/2020
|
+0.03 / +0.83%
|
3.40
|
3.63
|
3.40
|
3.63
|
3.60
|
3.63
|
130
|
|
10/13/2020
|
+0.17 / +4.96%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.60
|
3.60
|
650
|
|
10/12/2020
|
+0.01 / +0.29%
|
3.43
|
3.65
|
3.43
|
3.43
|
3.43
|
3.43
|
3,200
|
|
10/9/2020
|
+0.22 / +6.88%
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
110
|
|
10/8/2020
|
-0.23 / -6.71%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
5,040
|
|
10/7/2020
|
-0.01 / -0.29%
|
3.40
|
3.68
|
3.40
|
3.43
|
3.43
|
3.43
|
7,520
|
|
10/6/2020
|
-0.23 / -6.27%
|
3.85
|
3.85
|
3.42
|
3.44
|
3.67
|
3.44
|
50
|
|
10/5/2020
|
+0.22 / +6.38%
|
3.31
|
3.68
|
3.31
|
3.67
|
3.67
|
3.67
|
450
|
|
10/2/2020
|
-0.24 / -6.50%
|
3.44
|
3.60
|
3.44
|
3.45
|
3.45
|
3.45
|
60
|
|
10/1/2020
|
+0.19 / +5.43%
|
3.31
|
3.69
|
3.31
|
3.69
|
3.50
|
3.69
|
70
|
|
9/30/2020
|
-0.26 / -6.91%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,310
|
|
9/29/2020
|
+0.13 / +3.58%
|
3.78
|
3.78
|
3.41
|
3.76
|
3.69
|
3.76
|
50
|
|
9/28/2020
|
+0.23 / +6.76%
|
3.21
|
3.63
|
3.21
|
3.63
|
3.55
|
3.63
|
3,940
|
|
9/25/2020
|
-0.16 / -4.49%
|
3.78
|
3.78
|
3.40
|
3.40
|
3.56
|
3.40
|
40
|
|
9/24/2020
|
+0.23 / +6.91%
|
3.55
|
3.56
|
3.55
|
3.56
|
3.56
|
3.56
|
13,300
|
|
9/23/2020
|
+0.01 / +0.30%
|
3.40
|
3.55
|
3.33
|
3.33
|
3.44
|
3.33
|
4,070
|
|
9/22/2020
|
+0.21 / +6.75%
|
3.30
|
3.32
|
3.11
|
3.32
|
3.32
|
3.32
|
230
|
|
9/21/2020
|
0.00 / 0.00%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
0
|
|
9/18/2020
|
-0.12 / -3.72%
|
3.44
|
3.45
|
3.11
|
3.11
|
3.11
|
3.11
|
5,120
|
|
9/17/2020
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.10
|
3.23
|
3.39
|
3.23
|
5,600
|
|
9/16/2020
|
-0.19 / -5.56%
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
10
|
|
9/15/2020
|
+0.22 / +6.88%
|
3.30
|
3.42
|
3.30
|
3.42
|
3.33
|
3.42
|
4,510
|
|
9/14/2020
|
0.00 / 0.00%
|
3.40
|
3.42
|
3.20
|
3.20
|
3.25
|
3.20
|
2,460
|
|
9/11/2020
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.17
|
3.20
|
5,360
|
|
9/10/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,040
|
|
9/9/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
20
|
|
9/8/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
110
|
|
9/7/2020
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
1,220
|
|
|