|
Closing price on 10/31/2022
|
|
| Open |
2.96 |
| High |
3.15 |
| Low |
2.96 |
| Volume |
35,200 |
| Split-adjusted Price |
3.10 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
+0.14 / +4.73%
|
2.96
|
3.15
|
2.96
|
3.10
|
2.96
|
3.10
|
35,200
|
|
|
10/28/2022
|
-0.01 / -0.34%
|
2.99
|
2.99
|
2.77
|
2.96
|
2.79
|
2.96
|
23,000
|
|
|
10/27/2022
|
-0.22 / -6.90%
|
3.00
|
3.00
|
2.97
|
2.97
|
2.99
|
2.97
|
24,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
3.18
|
3.19
|
3.18
|
3.19
|
3.19
|
3.19
|
300
|
|
|
10/25/2022
|
+0.19 / +6.33%
|
2.99
|
3.19
|
2.80
|
3.19
|
3.09
|
3.19
|
5,900
|
|
|
10/24/2022
|
0.00 / 0.00%
|
2.81
|
3.00
|
2.81
|
3.00
|
2.95
|
3.00
|
13,400
|
|
|
10/21/2022
|
-0.02 / -0.66%
|
3.00
|
3.03
|
2.91
|
3.00
|
2.99
|
3.00
|
11,800
|
|
|
10/20/2022
|
-0.05 / -1.63%
|
3.06
|
3.06
|
3.02
|
3.02
|
3.04
|
3.02
|
2,300
|
|
|
10/19/2022
|
-0.23 / -6.97%
|
3.25
|
3.30
|
3.07
|
3.07
|
3.08
|
3.07
|
43,300
|
|
|
10/18/2022
|
-0.10 / -2.94%
|
3.35
|
3.35
|
3.26
|
3.30
|
3.32
|
3.30
|
28,100
|
|
|
10/17/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
10/14/2022
|
0.00 / 0.00%
|
3.63
|
3.63
|
3.30
|
3.40
|
3.39
|
3.40
|
60,400
|
|
|
10/13/2022
|
-0.25 / -6.85%
|
3.60
|
3.74
|
3.40
|
3.40
|
3.47
|
3.40
|
4,000
|
|
|
10/12/2022
|
-0.07 / -1.88%
|
3.65
|
3.75
|
3.52
|
3.65
|
3.66
|
3.65
|
9,400
|
|
|
10/11/2022
|
-0.27 / -6.77%
|
3.90
|
3.90
|
3.72
|
3.72
|
3.77
|
3.72
|
28,600
|
|
|
10/10/2022
|
+0.18 / +4.72%
|
3.82
|
3.99
|
3.82
|
3.99
|
3.96
|
3.99
|
900
|
|
|
10/7/2022
|
+0.09 / +2.42%
|
3.60
|
3.82
|
3.60
|
3.81
|
3.70
|
3.81
|
2,200
|
|
|
10/6/2022
|
-0.23 / -5.82%
|
3.73
|
3.73
|
3.72
|
3.72
|
3.72
|
3.72
|
1,900
|
|
|
10/5/2022
|
-0.01 / -0.25%
|
3.72
|
3.95
|
3.72
|
3.95
|
3.95
|
3.95
|
9,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
3.70
|
3.96
|
3.70
|
3.96
|
3.74
|
3.96
|
600
|
|
|
10/3/2022
|
+0.06 / +1.54%
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
100
|
|
|
9/30/2022
|
-0.06 / -1.52%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
1,200
|
|
|
9/29/2022
|
+0.06 / +1.54%
|
4.10
|
4.10
|
3.96
|
3.96
|
3.98
|
3.96
|
8,500
|
|
|
9/28/2022
|
-0.14 / -3.47%
|
3.85
|
3.95
|
3.85
|
3.90
|
3.90
|
3.90
|
6,400
|
|
|
9/27/2022
|
0.00 / 0.00%
|
3.81
|
4.04
|
3.81
|
4.04
|
3.82
|
4.04
|
24,300
|
|
|
9/26/2022
|
-0.07 / -1.70%
|
4.12
|
4.14
|
4.04
|
4.04
|
4.11
|
4.04
|
8,900
|
|
|
9/23/2022
|
-0.13 / -3.07%
|
4.30
|
4.38
|
4.11
|
4.11
|
4.16
|
4.11
|
5,700
|
|
|
9/22/2022
|
-0.06 / -1.40%
|
4.01
|
4.60
|
4.01
|
4.24
|
4.48
|
4.24
|
9,500
|
|
|
9/21/2022
|
+0.01 / +0.23%
|
4.02
|
4.59
|
4.02
|
4.30
|
4.21
|
4.30
|
11,200
|
|
|
9/20/2022
|
-0.01 / -0.23%
|
4.01
|
4.29
|
4.01
|
4.29
|
4.09
|
4.29
|
4,900
|
|
|