|
Closing price on 10/20/2011
|
|
| Open |
5.70 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
5,030 |
| Split-adjusted Price |
4.32 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2011
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
4.32
|
5,030
|
|
|
10/19/2011
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.32
|
5,960
|
|
|
10/18/2011
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
4.25
|
8,100
|
|
|
10/17/2011
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
4.17
|
24,140
|
|
|
10/14/2011
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
4.32
|
10,070
|
|
|
10/13/2011
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.39
|
120
|
|
|
10/12/2011
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
4.32
|
11,040
|
|
|
10/11/2011
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
4.47
|
17,630
|
|
|
10/10/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.39
|
4,210
|
|
|
10/7/2011
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.39
|
5,390
|
|
|
10/6/2011
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
4.32
|
11,450
|
|
|
10/5/2011
|
-0.10 / -1.64%
|
5.90
|
6.10
|
5.80
|
6.00
|
6.00
|
4.39
|
5,930
|
|
|
10/4/2011
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
4.47
|
10,100
|
|
|
10/3/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.47
|
6,510
|
|
|
9/30/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
4.47
|
15,100
|
|
|
9/29/2011
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.10
|
4.47
|
19,770
|
|
|
9/28/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
4.39
|
43,860
|
|
|
9/27/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.10
|
4.47
|
31,400
|
|
|
9/26/2011
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.10
|
4.47
|
15,780
|
|
|
9/23/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
4.47
|
16,060
|
|
|
9/22/2011
|
0.00 / 0.00%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.20
|
4.54
|
175,990
|
|
|
9/21/2011
|
-0.30 / -4.62%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
4.54
|
6,050
|
|
|
9/20/2011
|
-0.20 / -2.99%
|
6.50
|
6.90
|
6.50
|
6.50
|
6.50
|
4.76
|
6,280
|
|
|
9/19/2011
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.91
|
7,290
|
|
|
9/16/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.13
|
0
|
|
|
9/15/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.13
|
0
|
|
|
9/14/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
5.13
|
1,180
|
|
|
9/13/2011
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.90
|
5.05
|
29,090
|
|
|
9/12/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
4.98
|
4,010
|
|
|
9/9/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
4.98
|
4,500
|
|
|