|
Closing price on 10/28/2021
|
|
| Open |
4.70 |
| High |
4.70 |
| Low |
4.55 |
| Volume |
19,300 |
| Split-adjusted Price |
4.60 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
-0.09 / -1.92%
|
4.70
|
4.70
|
4.55
|
4.60
|
4.61
|
4.60
|
19,300
|
|
|
10/27/2021
|
+0.22 / +4.92%
|
4.47
|
4.75
|
4.47
|
4.69
|
4.59
|
4.69
|
43,900
|
|
|
10/26/2021
|
-0.01 / -0.22%
|
4.48
|
4.48
|
4.30
|
4.47
|
4.48
|
4.47
|
32,300
|
|
|
10/25/2021
|
-0.10 / -2.18%
|
4.57
|
4.57
|
4.45
|
4.48
|
4.53
|
4.48
|
17,900
|
|
|
10/22/2021
|
0.00 / 0.00%
|
4.58
|
4.58
|
4.50
|
4.58
|
4.54
|
4.58
|
22,700
|
|
|
10/21/2021
|
0.00 / 0.00%
|
4.58
|
4.58
|
4.45
|
4.58
|
4.52
|
4.58
|
41,800
|
|
|
10/20/2021
|
+0.08 / +1.78%
|
4.30
|
4.60
|
4.30
|
4.58
|
4.48
|
4.58
|
23,200
|
|
|
10/19/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.46
|
4.50
|
19,300
|
|
|
10/18/2021
|
+0.06 / +1.35%
|
4.44
|
4.50
|
4.40
|
4.50
|
4.44
|
4.50
|
34,900
|
|
|
10/15/2021
|
+0.11 / +2.54%
|
4.50
|
4.50
|
4.44
|
4.44
|
4.48
|
4.44
|
27,700
|
|
|
10/14/2021
|
-0.27 / -5.87%
|
4.60
|
4.60
|
4.33
|
4.33
|
4.41
|
4.33
|
11,100
|
|
|
10/13/2021
|
+0.10 / +2.22%
|
4.50
|
4.65
|
4.45
|
4.60
|
4.57
|
4.60
|
3,500
|
|
|
10/12/2021
|
+0.15 / +3.45%
|
4.42
|
4.55
|
4.30
|
4.50
|
4.42
|
4.50
|
36,000
|
|
|
10/11/2021
|
-0.25 / -5.43%
|
4.60
|
4.60
|
4.30
|
4.35
|
4.35
|
4.35
|
13,800
|
|
|
10/8/2021
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.54
|
4.60
|
17,100
|
|
|
10/7/2021
|
+0.05 / +1.10%
|
4.50
|
4.70
|
4.42
|
4.60
|
4.63
|
4.60
|
5,400
|
|
|
10/6/2021
|
+0.15 / +3.41%
|
4.40
|
4.60
|
4.32
|
4.55
|
4.56
|
4.55
|
38,100
|
|
|
10/5/2021
|
0.00 / 0.00%
|
4.32
|
4.40
|
4.10
|
4.40
|
4.22
|
4.40
|
57,300
|
|
|
10/4/2021
|
-0.28 / -5.98%
|
4.68
|
4.68
|
4.40
|
4.40
|
4.51
|
4.40
|
17,300
|
|
|
10/1/2021
|
+0.13 / +2.86%
|
4.60
|
4.80
|
4.43
|
4.68
|
4.51
|
4.68
|
5,600
|
|
|
9/30/2021
|
-0.19 / -4.01%
|
4.75
|
4.75
|
4.45
|
4.55
|
4.53
|
4.55
|
59,400
|
|
|
9/29/2021
|
-0.01 / -0.21%
|
4.80
|
4.80
|
4.50
|
4.74
|
4.69
|
4.74
|
28,800
|
|
|
9/28/2021
|
-0.01 / -0.21%
|
4.50
|
4.75
|
4.43
|
4.75
|
4.51
|
4.75
|
50,600
|
|
|
9/27/2021
|
-0.14 / -2.86%
|
4.80
|
4.90
|
4.56
|
4.76
|
4.62
|
4.76
|
64,500
|
|
|
9/24/2021
|
-0.10 / -2.00%
|
4.71
|
5.00
|
4.71
|
4.90
|
4.81
|
4.90
|
30,800
|
|
|
9/23/2021
|
0.00 / 0.00%
|
5.30
|
5.35
|
5.00
|
5.00
|
5.23
|
5.00
|
232,100
|
|
|
9/22/2021
|
+0.32 / +6.84%
|
4.72
|
5.00
|
4.70
|
5.00
|
4.93
|
5.00
|
188,300
|
|
|
9/21/2021
|
-0.02 / -0.43%
|
4.70
|
4.70
|
4.39
|
4.68
|
4.56
|
4.68
|
65,100
|
|
|
9/20/2021
|
+0.30 / +6.82%
|
4.15
|
4.70
|
4.10
|
4.70
|
4.55
|
4.70
|
183,100
|
|
|
9/17/2021
|
+0.01 / +0.23%
|
4.39
|
4.40
|
4.22
|
4.40
|
4.36
|
4.40
|
29,600
|
|
|