|
Closing price on 10/2/2008
|
|
| Open |
12.80 |
| High |
13.30 |
| Low |
12.70 |
| Volume |
57,440 |
| Split-adjusted Price |
7.26 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2008
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.70
|
13.30
|
13.30
|
7.26
|
57,440
|
|
|
10/1/2008
|
-0.10 / -0.75%
|
12.90
|
13.40
|
12.80
|
13.30
|
13.30
|
7.26
|
41,110
|
|
|
9/30/2008
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.31
|
880
|
|
|
9/29/2008
|
-0.10 / -0.70%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
7.69
|
26,280
|
|
|
9/26/2008
|
+0.20 / +1.43%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
7.75
|
15,380
|
|
|
9/25/2008
|
+0.50 / +3.70%
|
12.90
|
14.00
|
12.90
|
14.00
|
14.00
|
7.64
|
9,970
|
|
|
9/24/2008
|
-0.70 / -4.93%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.50
|
7.37
|
20,780
|
|
|
9/23/2008
|
+0.10 / +0.71%
|
14.80
|
14.80
|
13.50
|
14.20
|
14.20
|
7.75
|
40,060
|
|
|
9/22/2008
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.69
|
36,490
|
|
|
9/19/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
12.90
|
13.50
|
13.50
|
7.37
|
15,410
|
|
|
9/18/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.90
|
7.04
|
22,090
|
|
|
9/17/2008
|
+0.30 / +2.34%
|
13.20
|
13.20
|
12.50
|
13.10
|
13.10
|
7.15
|
21,460
|
|
|
9/16/2008
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
6.99
|
11,800
|
|
|
9/15/2008
|
+0.10 / +0.79%
|
12.10
|
13.30
|
12.10
|
12.80
|
12.80
|
6.99
|
11,850
|
|
|
9/12/2008
|
-0.20 / -1.55%
|
12.30
|
12.90
|
12.30
|
12.70
|
12.70
|
6.93
|
24,840
|
|
|
9/11/2008
|
-0.60 / -4.44%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
7.04
|
31,070
|
|
|
9/10/2008
|
-0.70 / -4.93%
|
14.60
|
14.70
|
13.50
|
13.50
|
13.50
|
7.37
|
30,280
|
|
|
9/9/2008
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.20
|
7.75
|
30,990
|
|
|
9/8/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
14.10
|
14.10
|
7.69
|
23,840
|
|
|
9/5/2008
|
+0.50 / +3.68%
|
13.60
|
14.10
|
13.10
|
14.10
|
14.10
|
7.69
|
53,480
|
|
|
9/4/2008
|
+0.10 / +0.74%
|
14.10
|
14.10
|
13.50
|
13.60
|
13.60
|
7.42
|
59,130
|
|
|
9/3/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
7.37
|
44,960
|
|
|
8/29/2008
|
+0.40 / +3.20%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.90
|
7.04
|
5,810
|
|
|
8/28/2008
|
-0.60 / -4.58%
|
12.50
|
13.70
|
12.50
|
12.50
|
12.50
|
6.82
|
7,060
|
|
|
8/27/2008
|
-0.40 / -2.96%
|
14.00
|
14.10
|
13.10
|
13.10
|
13.10
|
7.15
|
29,120
|
|
|
8/26/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
7.37
|
30,040
|
|
|
8/25/2008
|
+0.60 / +4.88%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
7.04
|
24,700
|
|
|
8/22/2008
|
-0.40 / -3.15%
|
12.30
|
12.70
|
12.30
|
12.30
|
12.30
|
6.71
|
6,030
|
|
|
8/21/2008
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
6.93
|
23,800
|
|
|
8/20/2008
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
6.93
|
14,450
|
|
|