|
Closing price on 2/20/2025
|
|
| Open |
3.10 |
| High |
3.29 |
| Low |
3.10 |
| Volume |
2,800 |
| Split-adjusted Price |
3.28 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.12 / +3.80%
|
3.10
|
3.29
|
3.10
|
3.28
|
3.17
|
3.28
|
2,800
|
|
|
2/19/2025
|
-0.11 / -3.36%
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
100
|
|
|
2/18/2025
|
-0.02 / -0.61%
|
3.28
|
3.28
|
3.27
|
3.27
|
3.28
|
3.27
|
200
|
|
|
2/17/2025
|
+0.14 / +4.44%
|
3.15
|
3.29
|
3.15
|
3.29
|
3.16
|
3.29
|
2,800
|
|
|
2/14/2025
|
+0.05 / +1.61%
|
3.29
|
3.29
|
3.11
|
3.15
|
3.29
|
3.15
|
10,300
|
|
|
2/13/2025
|
-0.18 / -5.49%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,200
|
|
|
2/12/2025
|
0.00 / 0.00%
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
0
|
|
|
2/11/2025
|
+0.05 / +1.55%
|
3.28
|
3.28
|
3.27
|
3.28
|
3.28
|
3.28
|
600
|
|
|
2/10/2025
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
400
|
|
|
2/7/2025
|
-0.02 / -0.62%
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
0
|
|
|
2/5/2025
|
0.00 / 0.00%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
0
|
|
|
2/4/2025
|
+0.15 / +4.84%
|
3.10
|
3.29
|
3.10
|
3.25
|
3.20
|
3.25
|
700
|
|
|
2/3/2025
|
-0.23 / -6.91%
|
3.10
|
3.28
|
3.10
|
3.10
|
3.11
|
3.10
|
1,900
|
|
|
1/24/2025
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
0
|
|
|
1/23/2025
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
0
|
|
|
1/22/2025
|
+0.16 / +5.05%
|
3.36
|
3.36
|
3.33
|
3.33
|
3.35
|
3.33
|
200
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
0
|
|
|
1/20/2025
|
-0.23 / -6.76%
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
200
|
|
|
1/17/2025
|
+0.21 / +6.58%
|
3.11
|
3.40
|
3.10
|
3.40
|
3.15
|
3.40
|
7,200
|
|
|
1/16/2025
|
-0.11 / -3.33%
|
3.12
|
3.35
|
3.07
|
3.19
|
3.10
|
3.19
|
2,600
|
|
|
1/15/2025
|
+0.10 / +3.13%
|
3.31
|
3.31
|
3.30
|
3.30
|
3.30
|
3.30
|
400
|
|
|
1/14/2025
|
-0.02 / -0.62%
|
3.33
|
3.33
|
3.20
|
3.20
|
3.29
|
3.20
|
1,500
|
|
|
1/13/2025
|
+0.11 / +3.54%
|
3.28
|
3.28
|
3.09
|
3.22
|
3.17
|
3.22
|
400
|
|
|
1/10/2025
|
-0.15 / -4.60%
|
3.09
|
3.35
|
3.09
|
3.11
|
3.17
|
3.11
|
600
|
|
|
1/9/2025
|
-0.04 / -1.21%
|
3.12
|
3.26
|
3.08
|
3.26
|
3.13
|
3.26
|
1,000
|
|
|
1/8/2025
|
-0.08 / -2.37%
|
3.16
|
3.33
|
3.16
|
3.30
|
3.31
|
3.30
|
800
|
|
|
1/7/2025
|
+0.17 / +5.30%
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
100
|
|
|
1/6/2025
|
-0.24 / -6.96%
|
3.21
|
3.21
|
3.21
|
3.21
|
3.21
|
3.21
|
800
|
|
|
1/3/2025
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
0
|
|
|