|
Closing price on 12/31/2009
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
25,010 |
| Split-adjusted Price |
5.11 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
5.11
|
25,010
|
|
|
12/30/2009
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
5.17
|
3,770
|
|
|
12/29/2009
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
5.17
|
25,580
|
|
|
12/28/2009
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
5.17
|
23,560
|
|
|
12/25/2009
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.34
|
15,970
|
|
|
12/24/2009
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
5.23
|
10,080
|
|
|
12/23/2009
|
-0.10 / -1.14%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
5.11
|
12,230
|
|
|
12/22/2009
|
+0.20 / +2.33%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.80
|
5.17
|
32,630
|
|
|
12/21/2009
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
5.05
|
25,790
|
|
|
12/18/2009
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
4.81
|
13,730
|
|
|
12/17/2009
|
+0.10 / +1.28%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.90
|
4.64
|
10,000
|
|
|
12/16/2009
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
4.58
|
6,310
|
|
|
12/15/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
4.81
|
2,450
|
|
|
12/14/2009
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.20
|
4.81
|
31,950
|
|
|
12/11/2009
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.81
|
33,220
|
|
|
12/10/2009
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
5.05
|
22,100
|
|
|
12/9/2009
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
5.28
|
33,510
|
|
|
12/8/2009
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
5.40
|
8,520
|
|
|
12/7/2009
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
5.46
|
15,740
|
|
|
12/4/2009
|
+0.10 / +1.09%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
5.46
|
5,910
|
|
|
12/3/2009
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
5.40
|
13,640
|
|
|
12/2/2009
|
-0.30 / -3.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
5.58
|
13,360
|
|
|
12/1/2009
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
5.75
|
22,030
|
|
|
11/30/2009
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
5.58
|
13,810
|
|
|
11/27/2009
|
+0.40 / +4.40%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.50
|
5.58
|
35,150
|
|
|
11/26/2009
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
5.34
|
90,620
|
|
|
11/25/2009
|
-0.40 / -4.04%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
5.58
|
67,460
|
|
|
11/24/2009
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
5.81
|
22,890
|
|
|
11/23/2009
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
5.87
|
44,260
|
|
|
11/20/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
5.93
|
29,520
|
|
|