|
Closing price on 10/30/2017
|
|
| Open |
3.65 |
| High |
3.78 |
| Low |
3.60 |
| Volume |
22,950 |
| Split-adjusted Price |
3.78 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
-0.01 / -0.26%
|
3.65
|
3.78
|
3.60
|
3.78
|
3.75
|
3.78
|
22,950
|
|
|
10/27/2017
|
-0.01 / -0.26%
|
3.54
|
3.80
|
3.54
|
3.79
|
3.79
|
3.79
|
50
|
|
|
10/26/2017
|
+0.15 / +4.11%
|
3.41
|
3.80
|
3.41
|
3.80
|
3.65
|
3.80
|
9,590
|
|
|
10/25/2017
|
-0.14 / -3.69%
|
3.60
|
3.65
|
3.60
|
3.65
|
3.63
|
3.65
|
10,070
|
|
|
10/24/2017
|
-0.04 / -1.04%
|
3.57
|
3.79
|
3.57
|
3.79
|
3.79
|
3.79
|
40
|
|
|
10/23/2017
|
+0.13 / +3.51%
|
3.85
|
3.85
|
3.65
|
3.83
|
3.80
|
3.83
|
1,700
|
|
|
10/20/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
2,510
|
|
|
10/19/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.51
|
3.70
|
3.69
|
3.70
|
16,240
|
|
|
10/18/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
20,490
|
|
|
10/17/2017
|
-0.05 / -1.33%
|
3.75
|
3.75
|
3.70
|
3.70
|
3.73
|
3.70
|
4,330
|
|
|
10/16/2017
|
+0.04 / +1.08%
|
3.88
|
3.88
|
3.70
|
3.75
|
3.80
|
3.75
|
1,510
|
|
|
10/13/2017
|
-0.17 / -4.38%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
2,170
|
|
|
10/12/2017
|
+0.08 / +2.11%
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
1,220
|
|
|
10/11/2017
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.80
|
3.80
|
3.83
|
3.80
|
1,630
|
|
|
10/10/2017
|
0.00 / 0.00%
|
3.87
|
3.87
|
3.79
|
3.80
|
3.79
|
3.80
|
1,010
|
|
|
10/9/2017
|
-0.03 / -0.78%
|
3.88
|
3.88
|
3.80
|
3.80
|
3.82
|
3.80
|
110
|
|
|
10/6/2017
|
+0.12 / +3.23%
|
3.95
|
3.95
|
3.80
|
3.83
|
3.85
|
3.83
|
260
|
|
|
10/5/2017
|
-0.10 / -2.62%
|
3.88
|
3.88
|
3.70
|
3.71
|
3.79
|
3.71
|
4,980
|
|
|
10/4/2017
|
-0.08 / -2.06%
|
3.88
|
3.88
|
3.80
|
3.81
|
3.81
|
3.81
|
110
|
|
|
10/3/2017
|
+0.09 / +2.37%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
10
|
|
|
10/2/2017
|
+0.01 / +0.26%
|
3.95
|
3.95
|
3.80
|
3.80
|
3.80
|
3.80
|
20
|
|
|
9/29/2017
|
+0.04 / +1.07%
|
3.86
|
3.86
|
3.70
|
3.79
|
3.71
|
3.79
|
21,860
|
|
|
9/28/2017
|
0.00 / 0.00%
|
3.65
|
3.87
|
3.65
|
3.75
|
3.67
|
3.75
|
4,360
|
|
|
9/27/2017
|
-0.04 / -1.06%
|
3.72
|
3.80
|
3.72
|
3.75
|
3.77
|
3.75
|
6,640
|
|
|
9/26/2017
|
+0.02 / +0.53%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
10
|
|
|
9/25/2017
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.65
|
3.77
|
3.74
|
3.77
|
760
|
|
|
9/22/2017
|
+0.06 / +1.62%
|
3.52
|
3.78
|
3.52
|
3.77
|
3.57
|
3.77
|
560
|
|
|
9/21/2017
|
-0.08 / -2.11%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
5,000
|
|
|
9/20/2017
|
+0.09 / +2.43%
|
3.81
|
3.81
|
3.79
|
3.79
|
3.79
|
3.79
|
60
|
|
|
9/19/2017
|
-0.10 / -2.63%
|
3.71
|
3.78
|
3.69
|
3.70
|
3.71
|
3.70
|
45,020
|
|
|