Closing price on 11/5/2015
|
|
Open |
5.80 |
High |
5.90 |
Low |
5.80 |
Volume |
1,170 |
Split-adjusted Price |
5.55 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.83
|
5.55
|
1,170
|
|
11/4/2015
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.55
|
10
|
|
11/3/2015
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.50
|
5.36
|
420
|
|
11/2/2015
|
-0.30 / -5.26%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.45
|
5.17
|
7,150
|
|
10/30/2015
|
+0.20 / +3.64%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.75
|
5.45
|
480
|
|
10/29/2015
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.26
|
1,620
|
|
10/28/2015
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.20
|
5.07
|
2,590
|
|
10/27/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.35
|
4.88
|
4,860
|
|
10/26/2015
|
+0.30 / +6.25%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.88
|
11,980
|
|
10/23/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.59
|
1,030
|
|
10/22/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.95
|
4.59
|
1,010
|
|
10/21/2015
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
4.59
|
1,020
|
|
10/20/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.52
|
4.50
|
6,630
|
|
10/19/2015
|
+0.10 / +2.17%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.78
|
4.50
|
1,020
|
|
10/16/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
4.40
|
310
|
|
10/15/2015
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.68
|
4.40
|
4,030
|
|
10/14/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,000
|
|
10/13/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.65
|
4.50
|
3,010
|
|
10/12/2015
|
+0.30 / +6.82%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.50
|
4.50
|
1,900
|
|
10/9/2015
|
-0.10 / -2.22%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.45
|
4.21
|
1,500
|
|
10/8/2015
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.31
|
250
|
|
10/7/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.30
|
4.60
|
4.63
|
4.40
|
1,030
|
|
10/6/2015
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.80
|
4.40
|
1,250
|
|
10/5/2015
|
+0.30 / +6.67%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.55
|
4.59
|
1,760
|
|
10/2/2015
|
-0.10 / -2.17%
|
4.30
|
4.80
|
4.30
|
4.50
|
4.58
|
4.31
|
1,310
|
|
10/1/2015
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.70
|
4.40
|
1,130
|
|
9/30/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,000
|
|
9/29/2015
|
+0.20 / +4.44%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.75
|
4.50
|
1,030
|
|
9/28/2015
|
-0.20 / -4.26%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.65
|
4.31
|
1,030
|
|
9/25/2015
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.75
|
4.50
|
1,010
|
|
|