|
Closing price on 11/28/2008
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
1,480 |
| Split-adjusted Price |
4.97 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+0.30 / +3.41%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
4.97
|
1,480
|
|
|
11/27/2008
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
4.80
|
11,260
|
|
|
11/26/2008
|
-0.20 / -2.20%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
4.86
|
2,700
|
|
|
11/25/2008
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
4.97
|
17,380
|
|
|
11/24/2008
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
4.97
|
10,940
|
|
|
11/21/2008
|
-0.40 / -4.21%
|
9.10
|
9.80
|
9.10
|
9.10
|
9.10
|
4.97
|
14,270
|
|
|
11/20/2008
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.18
|
3,890
|
|
|
11/19/2008
|
-0.20 / -1.96%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
5.46
|
10,970
|
|
|
11/18/2008
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
5.57
|
1,770
|
|
|
11/17/2008
|
-0.40 / -3.85%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
5.46
|
6,240
|
|
|
11/14/2008
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
5.68
|
5,960
|
|
|
11/13/2008
|
+0.40 / +4.12%
|
9.40
|
10.10
|
9.40
|
10.10
|
10.10
|
5.51
|
14,690
|
|
|
11/12/2008
|
-0.20 / -2.02%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.70
|
5.29
|
10,440
|
|
|
11/11/2008
|
-0.50 / -4.81%
|
10.20
|
10.30
|
9.90
|
9.90
|
9.90
|
5.40
|
32,410
|
|
|
11/10/2008
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
5.68
|
5,440
|
|
|
11/7/2008
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
5.68
|
27,890
|
|
|
11/6/2008
|
-0.50 / -4.55%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
5.73
|
35,410
|
|
|
11/5/2008
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.70
|
11.00
|
11.00
|
6.00
|
115,190
|
|
|
11/4/2008
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
6.11
|
28,580
|
|
|
11/3/2008
|
-0.50 / -4.10%
|
12.50
|
12.50
|
11.70
|
11.70
|
11.70
|
6.39
|
16,650
|
|
|
10/31/2008
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
6.66
|
14,160
|
|
|
10/30/2008
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
6.39
|
32,310
|
|
|
10/29/2008
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.20
|
6.11
|
65,430
|
|
|
10/28/2008
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.20
|
10.70
|
10.70
|
5.84
|
24,710
|
|
|
10/27/2008
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
5.57
|
39,700
|
|
|
10/24/2008
|
0.00 / 0.00%
|
9.80
|
10.80
|
9.80
|
10.30
|
10.30
|
5.62
|
8,890
|
|
|
10/23/2008
|
-0.50 / -4.63%
|
10.30
|
11.20
|
10.30
|
10.30
|
10.30
|
5.62
|
6,810
|
|
|
10/22/2008
|
-0.50 / -4.42%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.80
|
5.89
|
9,390
|
|
|
10/21/2008
|
+0.30 / +2.73%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
6.17
|
6,100
|
|
|
10/20/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.00
|
11,120
|
|
|