Closing price on 12/28/2015
|
|
Open |
5.80 |
High |
6.00 |
Low |
5.80 |
Volume |
7,780 |
Split-adjusted Price |
5.64 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2015
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.91
|
5.64
|
7,780
|
|
12/25/2015
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.86
|
5.74
|
9,550
|
|
12/24/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.78
|
5.64
|
3,290
|
|
12/23/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
1,290
|
|
12/22/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.82
|
5.64
|
2,600
|
|
12/21/2015
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.62
|
5.64
|
6,580
|
|
12/18/2015
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.81
|
5.64
|
530
|
|
12/17/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.90
|
5.74
|
360
|
|
12/16/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.64
|
60
|
|
12/15/2015
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.70
|
5.90
|
6.06
|
5.64
|
18,330
|
|
12/14/2015
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
5.84
|
24,830
|
|
12/11/2015
|
+0.30 / +5.26%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.80
|
5.74
|
920
|
|
12/10/2015
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.45
|
10
|
|
12/9/2015
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.63
|
5.36
|
3,910
|
|
12/8/2015
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.73
|
5.36
|
240
|
|
12/7/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.80
|
5.64
|
320
|
|
12/4/2015
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.64
|
60
|
|
12/3/2015
|
-0.30 / -5.08%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
5.36
|
50
|
|
12/2/2015
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
110
|
|
12/1/2015
|
-0.40 / -6.67%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.72
|
5.36
|
3,670
|
|
11/30/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.74
|
1,000
|
|
11/27/2015
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.83
|
5.74
|
1,030
|
|
11/26/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
5.74
|
1,030
|
|
11/25/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
5.74
|
2,610
|
|
11/24/2015
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
5.64
|
110
|
|
11/23/2015
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.55
|
1,110
|
|
11/20/2015
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.79
|
5.64
|
1,900
|
|
11/19/2015
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.70
|
5.55
|
1,330
|
|
11/18/2015
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.75
|
5.55
|
4,130
|
|
11/17/2015
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.73
|
5.45
|
2,550
|
|
|