|
Closing price on 12/17/2008
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
6,010 |
| Split-adjusted Price |
4.42 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2008
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
4.42
|
6,010
|
|
|
12/16/2008
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.70
|
8.10
|
8.10
|
4.42
|
8,020
|
|
|
12/15/2008
|
+0.20 / +2.53%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.42
|
1,010
|
|
|
12/12/2008
|
+0.10 / +1.28%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
4.31
|
4,830
|
|
|
12/11/2008
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
4.26
|
7,540
|
|
|
12/10/2008
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
4.26
|
1,340
|
|
|
12/9/2008
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
4.48
|
3,840
|
|
|
12/8/2008
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.48
|
2,580
|
|
|
12/5/2008
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
4.69
|
6,280
|
|
|
12/4/2008
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
4.69
|
2,000
|
|
|
12/3/2008
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.50
|
9.00
|
9.00
|
4.91
|
2,370
|
|
|
12/2/2008
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.86
|
4,260
|
|
|
12/1/2008
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.08
|
10
|
|
|
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
|
|
|