|
Closing price on 11/24/2009
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
22,890 |
| Split-adjusted Price |
5.81 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2009
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
5.81
|
22,890
|
|
|
11/23/2009
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
5.87
|
44,260
|
|
|
11/20/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
5.93
|
29,520
|
|
|
11/19/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
5.93
|
23,620
|
|
|
11/18/2009
|
-0.20 / -1.94%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
5.93
|
28,390
|
|
|
11/17/2009
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
6.05
|
12,260
|
|
|
11/16/2009
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
6.11
|
46,990
|
|
|
11/13/2009
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
5.93
|
29,450
|
|
|
11/12/2009
|
+0.20 / +1.98%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
6.05
|
45,140
|
|
|
11/11/2009
|
+0.10 / +1.00%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.10
|
5.93
|
23,970
|
|
|
11/10/2009
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.70
|
10.00
|
10.00
|
5.87
|
57,450
|
|
|
11/9/2009
|
-0.50 / -4.72%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
5.93
|
37,920
|
|
|
11/6/2009
|
-0.40 / -3.64%
|
11.00
|
11.10
|
10.50
|
10.60
|
10.60
|
6.22
|
89,630
|
|
|
11/5/2009
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
6.46
|
28,090
|
|
|
11/4/2009
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
6.16
|
130,850
|
|
|
11/3/2009
|
-0.40 / -3.85%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.00
|
5.87
|
58,110
|
|
|
11/2/2009
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
6.11
|
43,470
|
|
|
10/30/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
6.28
|
70,740
|
|
|
10/29/2009
|
-0.50 / -4.67%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
5.99
|
145,920
|
|
|
10/28/2009
|
-0.10 / -0.93%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
6.28
|
102,810
|
|
|
10/27/2009
|
-0.50 / -4.42%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
6.34
|
72,400
|
|
|
10/26/2009
|
-0.50 / -4.24%
|
11.40
|
11.80
|
11.30
|
11.30
|
11.30
|
6.63
|
150,350
|
|
|
10/23/2009
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
6.93
|
233,100
|
|
|
10/22/2009
|
-0.20 / -1.59%
|
12.30
|
12.80
|
12.00
|
12.40
|
12.40
|
7.28
|
309,530
|
|
|
10/21/2009
|
+0.60 / +5.00%
|
12.30
|
12.60
|
11.40
|
12.60
|
12.60
|
7.40
|
658,240
|
|
|
10/20/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.05
|
143,430
|
|
|
10/19/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.75
|
99,050
|
|
|
10/16/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.46
|
112,060
|
|
|
10/15/2009
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
6.16
|
383,090
|
|
|
10/14/2009
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
5.87
|
76,110
|
|
|