Closing price on 12/3/2020
|
|
Open |
3.30 |
High |
3.46 |
Low |
3.24 |
Volume |
2,040 |
Split-adjusted Price |
3.25 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2020
|
-0.21 / -6.07%
|
3.30
|
3.46
|
3.24
|
3.25
|
3.25
|
3.25
|
2,040
|
|
12/2/2020
|
+0.22 / +6.79%
|
3.24
|
3.46
|
3.24
|
3.46
|
3.25
|
3.46
|
1,100
|
|
12/1/2020
|
+0.01 / +0.31%
|
3.11
|
3.45
|
3.11
|
3.24
|
3.39
|
3.24
|
280
|
|
11/30/2020
|
+0.01 / +0.31%
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
40
|
|
11/27/2020
|
-0.18 / -5.29%
|
3.17
|
3.61
|
3.17
|
3.22
|
3.30
|
3.22
|
90
|
|
11/26/2020
|
0.00 / 0.00%
|
3.62
|
3.62
|
3.40
|
3.40
|
3.43
|
3.40
|
70
|
|
11/25/2020
|
-0.25 / -6.85%
|
3.41
|
3.41
|
3.40
|
3.40
|
3.40
|
3.40
|
2,050
|
|
11/24/2020
|
-0.07 / -1.88%
|
3.46
|
3.71
|
3.46
|
3.65
|
3.61
|
3.65
|
120
|
|
11/23/2020
|
+0.22 / +6.29%
|
3.73
|
3.73
|
3.27
|
3.72
|
3.67
|
3.72
|
90
|
|
11/20/2020
|
-0.25 / -6.67%
|
3.50
|
3.84
|
3.50
|
3.50
|
3.59
|
3.50
|
110
|
|
11/19/2020
|
-0.04 / -1.06%
|
3.60
|
3.75
|
3.56
|
3.75
|
3.63
|
3.75
|
5,860
|
|
11/18/2020
|
+0.22 / +6.16%
|
3.57
|
3.79
|
3.57
|
3.79
|
3.58
|
3.79
|
1,240
|
|
11/17/2020
|
+0.22 / +6.57%
|
3.12
|
3.57
|
3.12
|
3.57
|
3.46
|
3.57
|
80
|
|
11/16/2020
|
-0.15 / -4.29%
|
3.40
|
3.40
|
3.35
|
3.35
|
3.37
|
3.35
|
1,920
|
|
11/13/2020
|
0.00 / 0.00%
|
3.41
|
3.69
|
3.41
|
3.50
|
3.52
|
3.50
|
50
|
|
11/12/2020
|
-0.15 / -4.11%
|
3.87
|
3.87
|
3.50
|
3.50
|
3.55
|
3.50
|
70
|
|
11/11/2020
|
+0.23 / +6.73%
|
3.20
|
3.65
|
3.20
|
3.65
|
3.65
|
3.65
|
11,020
|
|
11/10/2020
|
+0.22 / +6.88%
|
3.00
|
3.42
|
3.00
|
3.42
|
3.13
|
3.42
|
70
|
|
11/9/2020
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
40
|
|
11/6/2020
|
-0.10 / -3.13%
|
2.98
|
3.10
|
2.98
|
3.10
|
3.09
|
3.10
|
160
|
|
11/5/2020
|
0.00 / 0.00%
|
3.41
|
3.42
|
3.20
|
3.20
|
3.32
|
3.20
|
180
|
|
11/4/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
11/3/2020
|
-0.10 / -3.03%
|
3.40
|
3.53
|
3.20
|
3.20
|
3.52
|
3.20
|
10,860
|
|
11/2/2020
|
-0.01 / -0.30%
|
3.45
|
3.45
|
3.30
|
3.30
|
3.43
|
3.30
|
570
|
|
10/30/2020
|
+0.21 / +6.77%
|
3.01
|
3.31
|
3.01
|
3.31
|
3.18
|
3.31
|
40
|
|
10/29/2020
|
-0.02 / -0.64%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
20
|
|
10/28/2020
|
-0.22 / -6.59%
|
3.12
|
3.12
|
3.12
|
3.12
|
3.12
|
3.12
|
40
|
|
10/27/2020
|
-0.25 / -6.96%
|
3.34
|
3.80
|
3.34
|
3.34
|
3.59
|
3.34
|
70
|
|
10/26/2020
|
+0.19 / +5.59%
|
3.21
|
3.59
|
3.21
|
3.59
|
3.59
|
3.59
|
1,390
|
|
10/23/2020
|
-0.10 / -2.86%
|
3.48
|
3.48
|
3.30
|
3.40
|
3.32
|
3.40
|
13,550
|
|
|