Closing price on 12/4/2013
|
|
Open |
4.00 |
High |
4.10 |
Low |
3.80 |
Volume |
7,090 |
Split-adjusted Price |
3.64 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2013
|
-0.10 / -2.56%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.80
|
3.64
|
7,090
|
|
12/3/2013
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.73
|
5,070
|
|
12/2/2013
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.64
|
1,220
|
|
11/29/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.73
|
11,930
|
|
11/28/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.70
|
3.90
|
3.90
|
3.73
|
11,020
|
|
11/27/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.73
|
17,680
|
|
11/26/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
12,390
|
|
11/25/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.54
|
4,310
|
|
11/22/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.54
|
11,050
|
|
11/21/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.64
|
15,980
|
|
11/20/2013
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.70
|
3.54
|
11,830
|
|
11/19/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
8,420
|
|
11/18/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
7,550
|
|
11/15/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
3,030
|
|
11/14/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.54
|
6,370
|
|
11/13/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
2,120
|
|
11/12/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
2,750
|
|
11/11/2013
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.60
|
3.44
|
5,360
|
|
11/8/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
16,010
|
|
11/7/2013
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.35
|
3,040
|
|
11/6/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
860
|
|
11/5/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.54
|
1,140
|
|
11/4/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
2,510
|
|
11/1/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.54
|
10
|
|
10/31/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
1,220
|
|
10/30/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
8,020
|
|
10/29/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
2,600
|
|
10/28/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
2,990
|
|
10/25/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.35
|
2,010
|
|
10/24/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.35
|
2,080
|
|
|