|
Closing price on 10/20/2016
|
|
| Open |
7.69 |
| High |
7.69 |
| Low |
7.60 |
| Volume |
1,210 |
| Split-adjusted Price |
7.60 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
0.00 / 0.00%
|
7.69
|
7.69
|
7.60
|
7.60
|
7.65
|
7.60
|
1,210
|
|
|
10/19/2016
|
+0.08 / +1.06%
|
7.52
|
7.60
|
7.52
|
7.60
|
7.52
|
7.60
|
25,530
|
|
|
10/18/2016
|
-0.03 / -0.40%
|
7.51
|
7.60
|
7.51
|
7.52
|
7.54
|
7.52
|
7,730
|
|
|
10/17/2016
|
-0.15 / -1.95%
|
7.51
|
7.60
|
7.51
|
7.55
|
7.57
|
7.55
|
3,830
|
|
|
10/14/2016
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.56
|
7.70
|
17,990
|
|
|
10/13/2016
|
+0.15 / +1.99%
|
7.51
|
7.78
|
7.50
|
7.70
|
7.59
|
7.70
|
20,950
|
|
|
10/12/2016
|
-0.25 / -3.21%
|
7.80
|
7.80
|
7.50
|
7.55
|
7.53
|
7.55
|
19,790
|
|
|
10/11/2016
|
-0.18 / -2.26%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1,000
|
|
|
10/10/2016
|
+0.48 / +6.40%
|
7.50
|
7.98
|
7.50
|
7.98
|
7.77
|
7.98
|
1,930
|
|
|
10/7/2016
|
-0.49 / -6.13%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.59
|
7.50
|
18,970
|
|
|
10/6/2016
|
+0.27 / +3.50%
|
8.00
|
8.00
|
7.61
|
7.99
|
7.71
|
7.99
|
3,890
|
|
|
10/5/2016
|
-0.27 / -3.38%
|
7.80
|
7.99
|
7.71
|
7.72
|
7.72
|
7.72
|
7,250
|
|
|
10/4/2016
|
-0.19 / -2.32%
|
8.00
|
8.00
|
7.70
|
7.99
|
7.81
|
7.99
|
18,950
|
|
|
10/3/2016
|
-0.02 / -0.24%
|
8.00
|
8.30
|
7.90
|
8.18
|
8.16
|
8.18
|
42,790
|
|
|
9/30/2016
|
+0.20 / +2.50%
|
7.70
|
8.20
|
7.70
|
8.20
|
7.87
|
8.20
|
2,540
|
|
|
9/29/2016
|
-0.25 / -3.03%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.02
|
8.00
|
1,620
|
|
|
9/28/2016
|
-0.01 / -0.12%
|
8.10
|
8.25
|
8.10
|
8.25
|
8.16
|
8.25
|
9,560
|
|
|
9/27/2016
|
+0.03 / +0.36%
|
8.29
|
8.30
|
8.23
|
8.26
|
8.24
|
8.26
|
37,480
|
|
|
9/26/2016
|
+0.53 / +6.88%
|
7.70
|
8.23
|
7.70
|
8.23
|
8.08
|
8.23
|
43,670
|
|
|
9/23/2016
|
-0.10 / -1.28%
|
7.62
|
7.90
|
7.62
|
7.70
|
7.86
|
7.70
|
10,940
|
|
|
9/22/2016
|
-0.30 / -3.70%
|
7.85
|
8.00
|
7.80
|
7.80
|
7.89
|
7.80
|
71,440
|
|
|
9/21/2016
|
-0.10 / -1.22%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.01
|
8.10
|
30,570
|
|
|
9/20/2016
|
+0.20 / +2.50%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.00
|
8.20
|
60,250
|
|
|
9/19/2016
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.11
|
8.00
|
26,380
|
|
|
9/16/2016
|
-0.05 / -0.60%
|
8.40
|
8.40
|
8.26
|
8.30
|
8.28
|
8.30
|
25,480
|
|
|
9/15/2016
|
+0.25 / +3.09%
|
8.29
|
8.40
|
8.10
|
8.35
|
8.30
|
8.35
|
68,660
|
|
|
9/14/2016
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
8.10
|
45,970
|
|
|
9/13/2016
|
-0.20 / -2.35%
|
8.40
|
8.50
|
7.95
|
8.30
|
8.18
|
8.30
|
48,910
|
|
|
9/12/2016
|
+0.20 / +2.41%
|
8.70
|
8.70
|
8.35
|
8.50
|
8.61
|
8.50
|
96,490
|
|
|
9/9/2016
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.12
|
8.30
|
109,470
|
|
|