|
Closing price on 11/22/2016
|
|
| Open |
4.36 |
| High |
4.36 |
| Low |
4.20 |
| Volume |
15,290 |
| Split-adjusted Price |
4.20 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
-0.18 / -4.11%
|
4.36
|
4.36
|
4.20
|
4.20
|
4.25
|
4.20
|
15,290
|
|
|
11/21/2016
|
+0.02 / +0.46%
|
4.35
|
4.39
|
4.35
|
4.38
|
4.37
|
4.38
|
1,200
|
|
|
11/18/2016
|
+0.26 / +6.34%
|
4.19
|
4.38
|
4.19
|
4.36
|
4.37
|
4.36
|
11,900
|
|
|
11/17/2016
|
-0.07 / -1.68%
|
4.18
|
4.28
|
4.00
|
4.10
|
4.08
|
4.10
|
34,350
|
|
|
11/16/2016
|
-0.06 / -1.42%
|
4.10
|
4.19
|
4.10
|
4.17
|
4.14
|
4.17
|
19,100
|
|
|
11/15/2016
|
0.00 / 0.00%
|
4.10
|
4.23
|
4.02
|
4.23
|
4.15
|
4.23
|
3,540
|
|
|
11/14/2016
|
+0.03 / +0.71%
|
4.10
|
4.29
|
4.10
|
4.23
|
4.18
|
4.23
|
9,130
|
|
|
11/11/2016
|
-0.03 / -0.71%
|
4.32
|
4.33
|
4.10
|
4.20
|
4.16
|
4.20
|
11,300
|
|
|
11/10/2016
|
+0.13 / +3.17%
|
4.30
|
4.38
|
4.21
|
4.23
|
4.32
|
4.23
|
17,120
|
|
|
11/9/2016
|
-0.12 / -2.84%
|
3.97
|
4.12
|
3.93
|
4.10
|
3.95
|
4.10
|
55,240
|
|
|
11/8/2016
|
-0.03 / -0.71%
|
4.24
|
4.24
|
3.96
|
4.22
|
4.05
|
4.22
|
64,140
|
|
|
11/7/2016
|
-0.11 / -2.52%
|
4.20
|
4.30
|
4.07
|
4.25
|
4.17
|
4.25
|
46,010
|
|
|
11/4/2016
|
-0.21 / -4.60%
|
4.50
|
4.50
|
4.35
|
4.36
|
4.43
|
4.36
|
18,740
|
|
|
11/3/2016
|
-0.13 / -2.77%
|
4.42
|
4.70
|
4.38
|
4.57
|
4.41
|
4.57
|
96,580
|
|
|
11/2/2016
|
-0.35 / -6.93%
|
4.90
|
5.06
|
4.70
|
4.70
|
4.73
|
4.70
|
81,820
|
|
|
11/1/2016
|
+0.01 / +0.20%
|
5.04
|
5.29
|
4.77
|
5.05
|
5.02
|
5.05
|
21,720
|
|
|
10/31/2016
|
-0.37 / -6.84%
|
5.04
|
5.41
|
5.04
|
5.04
|
5.06
|
5.04
|
215,680
|
|
|
10/28/2016
|
-0.40 / -6.88%
|
5.41
|
5.41
|
5.41
|
5.41
|
5.41
|
5.41
|
15,740
|
|
|
10/27/2016
|
-0.43 / -6.89%
|
5.81
|
5.81
|
5.81
|
5.81
|
5.81
|
5.81
|
21,750
|
|
|
10/26/2016
|
-0.46 / -6.87%
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
3,420
|
|
|
10/25/2016
|
-0.50 / -6.94%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.75
|
6.70
|
26,320
|
|
|
10/24/2016
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.30
|
7.20
|
9,310
|
|
|
10/21/2016
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.52
|
7.60
|
8,890
|
|
|
10/20/2016
|
0.00 / 0.00%
|
7.69
|
7.69
|
7.60
|
7.60
|
7.65
|
7.60
|
1,210
|
|
|
10/19/2016
|
+0.08 / +1.06%
|
7.52
|
7.60
|
7.52
|
7.60
|
7.52
|
7.60
|
25,530
|
|
|
10/18/2016
|
-0.03 / -0.40%
|
7.51
|
7.60
|
7.51
|
7.52
|
7.54
|
7.52
|
7,730
|
|
|
10/17/2016
|
-0.15 / -1.95%
|
7.51
|
7.60
|
7.51
|
7.55
|
7.57
|
7.55
|
3,830
|
|
|
10/14/2016
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.56
|
7.70
|
17,990
|
|
|
10/13/2016
|
+0.15 / +1.99%
|
7.51
|
7.78
|
7.50
|
7.70
|
7.59
|
7.70
|
20,950
|
|
|
10/12/2016
|
-0.25 / -3.21%
|
7.80
|
7.80
|
7.50
|
7.55
|
7.53
|
7.55
|
19,790
|
|
|