|
Closing price on 10/26/2009
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
150,350 |
| Split-adjusted Price |
6.63 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2009
|
-0.50 / -4.24%
|
11.40
|
11.80
|
11.30
|
11.30
|
11.30
|
6.63
|
150,350
|
|
|
10/23/2009
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
6.93
|
233,100
|
|
|
10/22/2009
|
-0.20 / -1.59%
|
12.30
|
12.80
|
12.00
|
12.40
|
12.40
|
7.28
|
309,530
|
|
|
10/21/2009
|
+0.60 / +5.00%
|
12.30
|
12.60
|
11.40
|
12.60
|
12.60
|
7.40
|
658,240
|
|
|
10/20/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.05
|
143,430
|
|
|
10/19/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.75
|
99,050
|
|
|
10/16/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.46
|
112,060
|
|
|
10/15/2009
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
6.16
|
383,090
|
|
|
10/14/2009
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
5.87
|
76,110
|
|
|
10/13/2009
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
5.64
|
65,550
|
|
|
10/12/2009
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
5.58
|
54,610
|
|
|
10/9/2009
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
5.58
|
38,580
|
|
|
10/8/2009
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
5.58
|
27,660
|
|
|
10/7/2009
|
+0.10 / +1.06%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
5.58
|
23,350
|
|
|
10/6/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
5.52
|
11,110
|
|
|
10/5/2009
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
5.52
|
10,000
|
|
|
10/2/2009
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
5.58
|
78,300
|
|
|
10/1/2009
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
5.70
|
44,690
|
|
|
9/30/2009
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
5.70
|
45,500
|
|
|
9/29/2009
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
5.81
|
39,600
|
|
|
9/28/2009
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
5.81
|
35,350
|
|
|
9/25/2009
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
5.81
|
15,720
|
|
|
9/24/2009
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
5.81
|
49,800
|
|
|
9/23/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
5.87
|
76,950
|
|
|
9/22/2009
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
5.87
|
50,930
|
|
|
9/21/2009
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
5.93
|
42,300
|
|
|
9/18/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
5.99
|
57,300
|
|
|
9/17/2009
|
+0.10 / +0.99%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
5.99
|
116,970
|
|
|
9/16/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
5.93
|
68,870
|
|
|
9/15/2009
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
5.93
|
49,950
|
|
|