|
Closing price on 11/21/2017
|
|
| Open |
3.30 |
| High |
3.46 |
| Low |
3.30 |
| Volume |
1,350 |
| Split-adjusted Price |
3.46 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2017
|
-0.04 / -1.14%
|
3.30
|
3.46
|
3.30
|
3.46
|
3.38
|
3.46
|
1,350
|
|
|
11/20/2017
|
+0.17 / +5.11%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.35
|
3.50
|
1,010
|
|
|
11/17/2017
|
-0.24 / -6.72%
|
3.35
|
3.49
|
3.33
|
3.33
|
3.38
|
3.33
|
8,840
|
|
|
11/16/2017
|
+0.21 / +6.25%
|
3.59
|
3.59
|
3.30
|
3.57
|
3.51
|
3.57
|
2,130
|
|
|
11/15/2017
|
-0.19 / -5.35%
|
3.34
|
3.57
|
3.34
|
3.36
|
3.37
|
3.36
|
6,530
|
|
|
11/14/2017
|
-0.07 / -1.93%
|
3.40
|
3.62
|
3.38
|
3.55
|
3.42
|
3.55
|
26,310
|
|
|
11/13/2017
|
0.00 / 0.00%
|
3.67
|
3.67
|
3.38
|
3.62
|
3.40
|
3.62
|
1,470
|
|
|
11/10/2017
|
+0.04 / +1.12%
|
3.70
|
3.70
|
3.62
|
3.62
|
3.62
|
3.62
|
110
|
|
|
11/9/2017
|
+0.07 / +1.99%
|
3.51
|
3.74
|
3.51
|
3.58
|
3.59
|
3.58
|
5,520
|
|
|
11/8/2017
|
-0.22 / -5.90%
|
3.47
|
3.69
|
3.47
|
3.51
|
3.56
|
3.51
|
10,400
|
|
|
11/7/2017
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.73
|
3.73
|
3.73
|
3.73
|
10
|
|
|
11/6/2017
|
+0.04 / +1.08%
|
3.74
|
3.74
|
3.46
|
3.73
|
3.67
|
3.73
|
470
|
|
|
11/3/2017
|
-0.06 / -1.60%
|
3.78
|
3.78
|
3.50
|
3.69
|
3.69
|
3.69
|
2,860
|
|
|
11/2/2017
|
+0.20 / +5.63%
|
3.60
|
3.75
|
3.60
|
3.75
|
3.68
|
3.75
|
610
|
|
|
11/1/2017
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.55
|
3.55
|
3.64
|
3.55
|
2,200
|
|
|
10/31/2017
|
-0.23 / -6.08%
|
3.84
|
3.84
|
3.55
|
3.55
|
3.65
|
3.55
|
5,210
|
|
|
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
|
|
|