|
Closing price on 11/20/2013
|
|
| Open |
3.60 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
11,830 |
| Split-adjusted Price |
3.54 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2013
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.70
|
3.54
|
11,830
|
|
|
11/19/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
8,420
|
|
|
11/18/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
7,550
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
3,030
|
|
|
11/14/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.54
|
6,370
|
|
|
11/13/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
2,120
|
|
|
11/12/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
2,750
|
|
|
11/11/2013
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.60
|
3.44
|
5,360
|
|
|
11/8/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
16,010
|
|
|
11/7/2013
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.35
|
3,040
|
|
|
11/6/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
860
|
|
|
11/5/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.54
|
1,140
|
|
|
11/4/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
2,510
|
|
|
11/1/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.54
|
10
|
|
|
10/31/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
1,220
|
|
|
10/30/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
8,020
|
|
|
10/29/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
2,600
|
|
|
10/28/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
2,990
|
|
|
10/25/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.35
|
2,010
|
|
|
10/24/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.35
|
2,080
|
|
|
10/23/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
1,030
|
|
|
10/22/2013
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.44
|
300
|
|
|
10/21/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.35
|
16,310
|
|
|
10/18/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
5,050
|
|
|
10/17/2013
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.35
|
9,230
|
|
|
10/16/2013
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
2,450
|
|
|
10/15/2013
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
60,390
|
|
|
10/14/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
3,040
|
|
|
10/11/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
2,710
|
|
|
10/10/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
2,660
|
|
|