Closing price on 10/19/2015
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.60 |
Volume |
1,020 |
Split-adjusted Price |
4.50 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2015
|
+0.10 / +2.17%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.78
|
4.50
|
1,020
|
|
10/16/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
4.40
|
310
|
|
10/15/2015
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.68
|
4.40
|
4,030
|
|
10/14/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,000
|
|
10/13/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.65
|
4.50
|
3,010
|
|
10/12/2015
|
+0.30 / +6.82%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.50
|
4.50
|
1,900
|
|
10/9/2015
|
-0.10 / -2.22%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.45
|
4.21
|
1,500
|
|
10/8/2015
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.31
|
250
|
|
10/7/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.30
|
4.60
|
4.63
|
4.40
|
1,030
|
|
10/6/2015
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.80
|
4.40
|
1,250
|
|
10/5/2015
|
+0.30 / +6.67%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.55
|
4.59
|
1,760
|
|
10/2/2015
|
-0.10 / -2.17%
|
4.30
|
4.80
|
4.30
|
4.50
|
4.58
|
4.31
|
1,310
|
|
10/1/2015
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.70
|
4.40
|
1,130
|
|
9/30/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,000
|
|
9/29/2015
|
+0.20 / +4.44%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.75
|
4.50
|
1,030
|
|
9/28/2015
|
-0.20 / -4.26%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.65
|
4.31
|
1,030
|
|
9/25/2015
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.75
|
4.50
|
1,010
|
|
9/24/2015
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.75
|
4.59
|
1,010
|
|
9/23/2015
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.63
|
4.40
|
160
|
|
9/22/2015
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.40
|
2,500
|
|
9/21/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,000
|
|
9/18/2015
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,010
|
|
9/17/2015
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.40
|
920
|
|
9/16/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.31
|
1,040
|
|
9/15/2015
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.31
|
2,000
|
|
9/14/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,000
|
|
9/11/2015
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,010
|
|
9/10/2015
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.55
|
4.40
|
3,010
|
|
9/9/2015
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.40
|
1,000
|
|
9/8/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,030
|
|
|