Closing price on 12/26/2011
|
|
Open |
4.70 |
High |
4.80 |
Low |
4.70 |
Volume |
116,570 |
Split-adjusted Price |
3.51 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2011
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
3.51
|
116,570
|
|
12/23/2011
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
3.51
|
8,120
|
|
12/22/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
3.44
|
23,000
|
|
12/21/2011
|
-0.20 / -4.08%
|
4.80
|
5.00
|
4.70
|
4.70
|
4.70
|
3.44
|
21,350
|
|
12/20/2011
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.90
|
3.59
|
116,060
|
|
12/19/2011
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
3.59
|
89,910
|
|
12/16/2011
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.66
|
10,200
|
|
12/15/2011
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.70
|
5.00
|
5.00
|
3.66
|
2,830
|
|
12/14/2011
|
-0.20 / -4.00%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.80
|
3.51
|
75,100
|
|
12/13/2011
|
-0.20 / -3.85%
|
5.40
|
5.40
|
5.00
|
5.00
|
5.00
|
3.66
|
17,010
|
|
12/12/2011
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
3.81
|
10,300
|
|
12/9/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.95
|
1,000
|
|
12/8/2011
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.95
|
440
|
|
12/7/2011
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
3.81
|
1,110
|
|
12/6/2011
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
3.88
|
33,780
|
|
12/5/2011
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
4.03
|
4,400
|
|
12/2/2011
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.95
|
20
|
|
12/1/2011
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
3.81
|
5,340
|
|
11/30/2011
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
3.88
|
10,370
|
|
11/29/2011
|
-0.20 / -3.57%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.40
|
3.95
|
4,360
|
|
11/28/2011
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.10
|
1,020
|
|
11/25/2011
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
4.03
|
920
|
|
11/24/2011
|
-0.10 / -1.75%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
4.10
|
6,800
|
|
11/23/2011
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
4.17
|
57,630
|
|
11/22/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
4.17
|
8,950
|
|
11/21/2011
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.17
|
60
|
|
11/18/2011
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
4.25
|
460
|
|
11/17/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.25
|
5,010
|
|
11/16/2011
|
+0.10 / +1.75%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
4.25
|
34,820
|
|
11/15/2011
|
-0.20 / -3.39%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
4.17
|
27,270
|
|
|