|
Closing price on 12/11/2012
|
|
| Open |
4.30 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
5,400 |
| Split-adjusted Price |
3.87 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
3.87
|
5,400
|
|
|
12/10/2012
|
-0.10 / -2.17%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
1,310
|
|
|
12/7/2012
|
+0.20 / +4.55%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.60
|
3.95
|
2,710
|
|
|
12/6/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
3.78
|
40
|
|
|
12/5/2012
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
3.78
|
1,580
|
|
|
12/4/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
3.69
|
3,780
|
|
|
12/3/2012
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
3.69
|
590
|
|
|
11/30/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
0
|
|
|
11/29/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
0
|
|
|
11/28/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
1,070
|
|
|
11/27/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
0
|
|
|
11/26/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
5,900
|
|
|
11/23/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
0
|
|
|
11/22/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
630
|
|
|
11/21/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.78
|
0
|
|
|
11/20/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
3.78
|
1,010
|
|
|
11/19/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
3.78
|
420
|
|
|
11/16/2012
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
3.78
|
1,620
|
|
|
11/15/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
0
|
|
|
11/14/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
0
|
|
|
11/13/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
200
|
|
|
11/12/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
0
|
|
|
11/9/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
8,860
|
|
|
11/8/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
21,090
|
|
|
11/7/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
80
|
|
|
11/6/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.87
|
0
|
|
|
11/5/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
10,140
|
|
|
11/2/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
1,150
|
|
|
11/1/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
3.78
|
2,280
|
|
|
10/31/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
3.87
|
3,800
|
|
|