|
Closing price on 10/25/2012
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.40 |
| Volume |
28,660 |
| Split-adjusted Price |
3.87 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
28,660
|
|
|
10/24/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
0
|
|
|
10/23/2012
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
1,040
|
|
|
10/22/2012
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.60
|
3.95
|
11,380
|
|
|
10/19/2012
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
3.78
|
10,800
|
|
|
10/18/2012
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.60
|
3.95
|
1,650
|
|
|
10/17/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
4.04
|
1,450
|
|
|
10/16/2012
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
4.04
|
540
|
|
|
10/15/2012
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
3.95
|
1,030
|
|
|
10/12/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
3.95
|
1,190
|
|
|
10/11/2012
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
3.95
|
3,160
|
|
|
10/10/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
0
|
|
|
10/9/2012
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
3.87
|
6,750
|
|
|
10/8/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
3.78
|
9,290
|
|
|
10/5/2012
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
3.78
|
5,860
|
|
|
10/4/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
90
|
|
|
10/3/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
1,000
|
|
|
10/2/2012
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
1,420
|
|
|
10/1/2012
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
3.78
|
15,710
|
|
|
9/28/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
3.95
|
1,590
|
|
|
9/27/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.60
|
3.95
|
22,690
|
|
|
9/26/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.95
|
1,150
|
|
|
9/25/2012
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
3.95
|
2,000
|
|
|
9/24/2012
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
4.04
|
5,170
|
|
|
9/21/2012
|
+0.10 / +2.17%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
4.04
|
440
|
|
|
9/20/2012
|
-0.10 / -2.13%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
3.95
|
13,570
|
|
|
9/19/2012
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.04
|
510
|
|
|
9/18/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
4.21
|
19,720
|
|
|
9/17/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
4.21
|
3,350
|
|
|
9/14/2012
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
4.21
|
5,050
|
|
|