Closing price on 12/9/2015
|
|
Open |
5.60 |
High |
5.80 |
Low |
5.60 |
Volume |
3,910 |
Split-adjusted Price |
5.36 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2015
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.63
|
5.36
|
3,910
|
|
12/8/2015
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.73
|
5.36
|
240
|
|
12/7/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.80
|
5.64
|
320
|
|
12/4/2015
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.64
|
60
|
|
12/3/2015
|
-0.30 / -5.08%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
5.36
|
50
|
|
12/2/2015
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
110
|
|
12/1/2015
|
-0.40 / -6.67%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.72
|
5.36
|
3,670
|
|
11/30/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.74
|
1,000
|
|
11/27/2015
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.83
|
5.74
|
1,030
|
|
11/26/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
5.74
|
1,030
|
|
11/25/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
5.74
|
2,610
|
|
11/24/2015
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
5.64
|
110
|
|
11/23/2015
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.55
|
1,110
|
|
11/20/2015
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.79
|
5.64
|
1,900
|
|
11/19/2015
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.70
|
5.55
|
1,330
|
|
11/18/2015
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.75
|
5.55
|
4,130
|
|
11/17/2015
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.73
|
5.45
|
2,550
|
|
11/16/2015
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.63
|
5.55
|
7,820
|
|
11/13/2015
|
-0.10 / -1.79%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.61
|
5.26
|
1,070
|
|
11/12/2015
|
+0.20 / +3.70%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.65
|
5.36
|
1,040
|
|
11/11/2015
|
-0.40 / -6.90%
|
5.90
|
5.90
|
5.40
|
5.40
|
5.43
|
5.17
|
4,600
|
|
11/10/2015
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.50
|
5.80
|
5.53
|
5.55
|
4,880
|
|
11/9/2015
|
+0.20 / +3.64%
|
5.80
|
5.80
|
5.20
|
5.70
|
5.56
|
5.45
|
1,080
|
|
11/6/2015
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.67
|
5.26
|
3,000
|
|
11/5/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.83
|
5.55
|
1,170
|
|
11/4/2015
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.55
|
10
|
|
11/3/2015
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.50
|
5.36
|
420
|
|
11/2/2015
|
-0.30 / -5.26%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.45
|
5.17
|
7,150
|
|
10/30/2015
|
+0.20 / +3.64%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.75
|
5.45
|
480
|
|
10/29/2015
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.26
|
1,620
|
|
|