|
Closing price on 12/4/2009
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
5,910 |
| Split-adjusted Price |
5.46 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
5.93
|
23,620
|
|
|
11/18/2009
|
-0.20 / -1.94%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
5.93
|
28,390
|
|
|
11/17/2009
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
6.05
|
12,260
|
|
|
11/16/2009
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
6.11
|
46,990
|
|
|
11/13/2009
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
5.93
|
29,450
|
|
|
11/12/2009
|
+0.20 / +1.98%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
6.05
|
45,140
|
|
|
11/11/2009
|
+0.10 / +1.00%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.10
|
5.93
|
23,970
|
|
|
11/10/2009
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.70
|
10.00
|
10.00
|
5.87
|
57,450
|
|
|
11/9/2009
|
-0.50 / -4.72%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
5.93
|
37,920
|
|
|
11/6/2009
|
-0.40 / -3.64%
|
11.00
|
11.10
|
10.50
|
10.60
|
10.60
|
6.22
|
89,630
|
|
|
11/5/2009
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
6.46
|
28,090
|
|
|
11/4/2009
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
6.16
|
130,850
|
|
|
11/3/2009
|
-0.40 / -3.85%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.00
|
5.87
|
58,110
|
|
|
11/2/2009
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
6.11
|
43,470
|
|
|
10/30/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
6.28
|
70,740
|
|
|
10/29/2009
|
-0.50 / -4.67%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
5.99
|
145,920
|
|
|
10/28/2009
|
-0.10 / -0.93%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
6.28
|
102,810
|
|
|
10/27/2009
|
-0.50 / -4.42%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
6.34
|
72,400
|
|
|
10/26/2009
|
-0.50 / -4.24%
|
11.40
|
11.80
|
11.30
|
11.30
|
11.30
|
6.63
|
150,350
|
|
|