Closing price on 2/1/2021
|
|
Open |
3.86 |
High |
4.14 |
Low |
3.86 |
Volume |
32,100 |
Split-adjusted Price |
3.86 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2021
|
-0.28 / -6.76%
|
3.86
|
4.14
|
3.86
|
3.86
|
3.86
|
3.86
|
32,100
|
|
1/29/2021
|
-0.31 / -6.97%
|
4.14
|
4.14
|
4.14
|
4.14
|
4.14
|
4.14
|
19,500
|
|
1/28/2021
|
-0.33 / -6.90%
|
4.45
|
4.90
|
4.45
|
4.45
|
4.78
|
4.45
|
30,100
|
|
1/27/2021
|
-0.35 / -6.82%
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
38,600
|
|
1/26/2021
|
-0.38 / -6.90%
|
5.88
|
5.88
|
5.13
|
5.13
|
5.24
|
5.13
|
222,900
|
|
1/25/2021
|
+0.36 / +6.99%
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
57,200
|
|
1/22/2021
|
+0.33 / +6.85%
|
5.15
|
5.15
|
5.15
|
5.15
|
5.15
|
5.15
|
103,500
|
|
1/21/2021
|
+0.31 / +6.87%
|
4.82
|
4.82
|
4.82
|
4.82
|
4.82
|
4.82
|
110,100
|
|
1/20/2021
|
+0.29 / +6.87%
|
4.51
|
4.51
|
4.51
|
4.51
|
4.51
|
4.51
|
86,100
|
|
1/19/2021
|
+0.27 / +6.84%
|
4.22
|
4.22
|
4.22
|
4.22
|
4.22
|
4.22
|
49,800
|
|
1/18/2021
|
+0.25 / +6.76%
|
3.71
|
3.95
|
3.71
|
3.95
|
3.95
|
3.95
|
93,300
|
|
1/15/2021
|
-0.02 / -0.54%
|
3.75
|
3.75
|
3.70
|
3.70
|
3.71
|
3.70
|
7,100
|
|
1/14/2021
|
-0.01 / -0.27%
|
3.72
|
3.72
|
3.70
|
3.72
|
3.72
|
3.72
|
10,400
|
|
1/13/2021
|
+0.12 / +3.32%
|
3.61
|
3.73
|
3.60
|
3.73
|
3.69
|
3.73
|
38,159
|
|
1/12/2021
|
0.00 / 0.00%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
35,000
|
|
1/11/2021
|
+0.01 / +0.28%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3,500
|
|
1/8/2021
|
+0.01 / +0.28%
|
3.43
|
3.60
|
3.43
|
3.60
|
3.52
|
3.60
|
200
|
|
1/7/2021
|
+0.17 / +4.97%
|
3.60
|
3.60
|
3.50
|
3.59
|
3.59
|
3.59
|
21,700
|
|
1/6/2021
|
0.00 / 0.00%
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
0
|
|
1/5/2021
|
-0.18 / -5.00%
|
3.42
|
3.60
|
3.42
|
3.42
|
3.60
|
3.42
|
300
|
|
1/4/2021
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
3,200
|
|
12/31/2020
|
+0.05 / +1.45%
|
3.45
|
3.69
|
3.45
|
3.50
|
3.61
|
3.50
|
30,810
|
|
12/30/2020
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
1,000
|
|
12/29/2020
|
0.00 / 0.00%
|
3.30
|
3.67
|
3.30
|
3.45
|
3.52
|
3.45
|
1,330
|
|
12/28/2020
|
-0.05 / -1.43%
|
3.26
|
3.60
|
3.26
|
3.45
|
3.47
|
3.45
|
630
|
|
12/25/2020
|
-0.01 / -0.28%
|
3.41
|
3.74
|
3.41
|
3.50
|
3.50
|
3.50
|
23,600
|
|
12/24/2020
|
-0.24 / -6.40%
|
4.01
|
4.01
|
3.50
|
3.51
|
4.01
|
3.51
|
22,760
|
|
12/23/2020
|
+0.22 / +6.23%
|
3.74
|
3.75
|
3.74
|
3.75
|
3.75
|
3.75
|
2,500
|
|
12/22/2020
|
+0.23 / +6.97%
|
3.25
|
3.53
|
3.20
|
3.53
|
3.23
|
3.53
|
1,210
|
|
12/21/2020
|
-0.17 / -4.90%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.58
|
3.30
|
2,320
|
|
|