|
Closing price on 12/6/2016
|
|
| Open |
4.78 |
| High |
4.78 |
| Low |
4.43 |
| Volume |
18,240 |
| Split-adjusted Price |
4.43 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
-0.05 / -1.12%
|
4.78
|
4.78
|
4.43
|
4.43
|
4.55
|
4.43
|
18,240
|
|
|
12/5/2016
|
-0.29 / -6.08%
|
4.46
|
4.84
|
4.46
|
4.48
|
4.75
|
4.48
|
33,250
|
|
|
12/2/2016
|
0.00 / 0.00%
|
4.60
|
4.78
|
4.50
|
4.77
|
4.73
|
4.77
|
39,520
|
|
|
12/1/2016
|
0.00 / 0.00%
|
4.95
|
4.95
|
4.75
|
4.77
|
4.78
|
4.77
|
28,690
|
|
|
11/30/2016
|
-0.02 / -0.42%
|
4.78
|
4.80
|
4.77
|
4.77
|
4.78
|
4.77
|
36,240
|
|
|
11/29/2016
|
-0.04 / -0.83%
|
4.83
|
4.83
|
4.65
|
4.79
|
4.66
|
4.79
|
31,750
|
|
|
11/28/2016
|
0.00 / 0.00%
|
5.00
|
5.12
|
4.82
|
4.83
|
4.94
|
4.83
|
57,240
|
|
|
11/25/2016
|
+0.31 / +6.86%
|
4.70
|
4.83
|
4.60
|
4.83
|
4.77
|
4.83
|
45,700
|
|
|
11/24/2016
|
+0.28 / +6.60%
|
4.35
|
4.53
|
4.27
|
4.52
|
4.45
|
4.52
|
349,407
|
|
|
11/23/2016
|
+0.04 / +0.95%
|
4.25
|
4.38
|
4.20
|
4.24
|
4.24
|
4.24
|
60,360
|
|
|
11/22/2016
|
-0.18 / -4.11%
|
4.36
|
4.36
|
4.20
|
4.20
|
4.25
|
4.20
|
15,290
|
|
|
11/21/2016
|
+0.02 / +0.46%
|
4.35
|
4.39
|
4.35
|
4.38
|
4.37
|
4.38
|
1,200
|
|
|
11/18/2016
|
+0.26 / +6.34%
|
4.19
|
4.38
|
4.19
|
4.36
|
4.37
|
4.36
|
11,900
|
|
|
11/17/2016
|
-0.07 / -1.68%
|
4.18
|
4.28
|
4.00
|
4.10
|
4.08
|
4.10
|
34,350
|
|
|
11/16/2016
|
-0.06 / -1.42%
|
4.10
|
4.19
|
4.10
|
4.17
|
4.14
|
4.17
|
19,100
|
|
|
11/15/2016
|
0.00 / 0.00%
|
4.10
|
4.23
|
4.02
|
4.23
|
4.15
|
4.23
|
3,540
|
|
|
11/14/2016
|
+0.03 / +0.71%
|
4.10
|
4.29
|
4.10
|
4.23
|
4.18
|
4.23
|
9,130
|
|
|
11/11/2016
|
-0.03 / -0.71%
|
4.32
|
4.33
|
4.10
|
4.20
|
4.16
|
4.20
|
11,300
|
|
|
11/10/2016
|
+0.13 / +3.17%
|
4.30
|
4.38
|
4.21
|
4.23
|
4.32
|
4.23
|
17,120
|
|
|
11/9/2016
|
-0.12 / -2.84%
|
3.97
|
4.12
|
3.93
|
4.10
|
3.95
|
4.10
|
55,240
|
|
|
11/8/2016
|
-0.03 / -0.71%
|
4.24
|
4.24
|
3.96
|
4.22
|
4.05
|
4.22
|
64,140
|
|
|
11/7/2016
|
-0.11 / -2.52%
|
4.20
|
4.30
|
4.07
|
4.25
|
4.17
|
4.25
|
46,010
|
|
|
11/4/2016
|
-0.21 / -4.60%
|
4.50
|
4.50
|
4.35
|
4.36
|
4.43
|
4.36
|
18,740
|
|
|
11/3/2016
|
-0.13 / -2.77%
|
4.42
|
4.70
|
4.38
|
4.57
|
4.41
|
4.57
|
96,580
|
|
|
11/2/2016
|
-0.35 / -6.93%
|
4.90
|
5.06
|
4.70
|
4.70
|
4.73
|
4.70
|
81,820
|
|
|
11/1/2016
|
+0.01 / +0.20%
|
5.04
|
5.29
|
4.77
|
5.05
|
5.02
|
5.05
|
21,720
|
|
|
10/31/2016
|
-0.37 / -6.84%
|
5.04
|
5.41
|
5.04
|
5.04
|
5.06
|
5.04
|
215,680
|
|
|
10/28/2016
|
-0.40 / -6.88%
|
5.41
|
5.41
|
5.41
|
5.41
|
5.41
|
5.41
|
15,740
|
|
|
10/27/2016
|
-0.43 / -6.89%
|
5.81
|
5.81
|
5.81
|
5.81
|
5.81
|
5.81
|
21,750
|
|
|
10/26/2016
|
-0.46 / -6.87%
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
3,420
|
|
|