|
Closing price on 12/5/2025
|
|
| Open |
2.73 |
| High |
2.82 |
| Low |
2.73 |
| Volume |
6,300 |
| Split-adjusted Price |
2.82 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
-0.01 / -0.35%
|
2.73
|
2.82
|
2.73
|
2.82
|
2.73
|
2.82
|
6,300
|
|
|
12/4/2025
|
-0.04 / -1.39%
|
2.75
|
2.83
|
2.75
|
2.83
|
2.76
|
2.83
|
600
|
|
|
12/3/2025
|
+0.07 / +2.50%
|
2.80
|
2.89
|
2.80
|
2.87
|
2.85
|
2.87
|
4,300
|
|
|
12/2/2025
|
-0.09 / -3.11%
|
2.89
|
2.89
|
2.76
|
2.80
|
2.83
|
2.80
|
800
|
|
|
12/1/2025
|
-0.01 / -0.34%
|
2.75
|
2.89
|
2.75
|
2.89
|
2.82
|
2.89
|
200
|
|
|
11/28/2025
|
-0.11 / -3.65%
|
2.80
|
2.92
|
2.80
|
2.90
|
2.86
|
2.90
|
2,900
|
|
|
11/27/2025
|
-0.08 / -2.59%
|
3.05
|
3.05
|
2.88
|
3.01
|
2.89
|
3.01
|
15,300
|
|
|
11/26/2025
|
+0.14 / +4.75%
|
2.95
|
3.14
|
2.95
|
3.09
|
3.01
|
3.09
|
900
|
|
|
11/25/2025
|
-0.03 / -1.01%
|
2.78
|
2.97
|
2.78
|
2.95
|
2.78
|
2.95
|
30,400
|
|
|
11/24/2025
|
-0.01 / -0.33%
|
2.98
|
2.98
|
2.79
|
2.98
|
2.93
|
2.98
|
4,400
|
|
|
11/21/2025
|
-0.10 / -3.24%
|
2.95
|
2.99
|
2.88
|
2.99
|
2.90
|
2.99
|
4,300
|
|
|
11/20/2025
|
+0.15 / +5.10%
|
3.12
|
3.12
|
3.09
|
3.09
|
3.10
|
3.09
|
40,600
|
|
|
11/19/2025
|
+0.12 / +4.26%
|
2.89
|
3.01
|
2.83
|
2.94
|
2.93
|
2.94
|
10,100
|
|
|
11/18/2025
|
+0.04 / +1.44%
|
2.78
|
2.84
|
2.78
|
2.82
|
2.80
|
2.82
|
500
|
|
|
11/17/2025
|
-0.20 / -6.71%
|
2.78
|
2.85
|
2.78
|
2.78
|
2.79
|
2.78
|
5,600
|
|
|
11/14/2025
|
+0.08 / +2.76%
|
2.98
|
2.98
|
2.98
|
2.98
|
2.98
|
2.98
|
100
|
|
|
11/13/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
11/12/2025
|
+0.05 / +1.75%
|
2.92
|
2.92
|
2.69
|
2.90
|
2.73
|
2.90
|
1,200
|
|
|
11/11/2025
|
-0.01 / -0.35%
|
2.81
|
2.85
|
2.81
|
2.85
|
2.82
|
2.85
|
700
|
|
|
11/10/2025
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.67
|
2.86
|
2.72
|
2.86
|
1,600
|
|
|
11/7/2025
|
+0.08 / +2.88%
|
2.94
|
2.94
|
2.78
|
2.86
|
2.82
|
2.86
|
1,100
|
|
|
11/6/2025
|
0.00 / 0.00%
|
2.81
|
2.81
|
2.78
|
2.78
|
2.79
|
2.78
|
300
|
|
|
11/5/2025
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.78
|
2.78
|
2.78
|
2.78
|
300
|
|
|
11/4/2025
|
-0.02 / -0.71%
|
2.67
|
2.78
|
2.67
|
2.78
|
2.73
|
2.78
|
400
|
|
|
11/3/2025
|
0.00 / 0.00%
|
2.85
|
2.85
|
2.80
|
2.80
|
2.81
|
2.80
|
5,000
|
|
|
10/31/2025
|
+0.03 / +1.08%
|
2.77
|
2.80
|
2.77
|
2.80
|
2.78
|
2.80
|
3,600
|
|
|
10/30/2025
|
-0.08 / -2.81%
|
2.80
|
2.80
|
2.70
|
2.77
|
2.74
|
2.77
|
9,400
|
|
|
10/29/2025
|
-0.03 / -1.04%
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
100
|
|
|
10/28/2025
|
0.00 / 0.00%
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
0
|
|
|
10/27/2025
|
+0.06 / +2.13%
|
2.96
|
2.96
|
2.88
|
2.88
|
2.95
|
2.88
|
1,900
|
|
|