|
Closing price on 2/24/2015
|
|
| Open |
6.00 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
150 |
| Split-adjusted Price |
6.12 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2015
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
6.12
|
150
|
|
|
2/13/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.12
|
0
|
|
|
2/12/2015
|
+0.10 / +1.59%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.40
|
6.12
|
3,180
|
|
|
2/11/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.03
|
0
|
|
|
2/10/2015
|
+0.30 / +5.00%
|
6.40
|
6.40
|
5.90
|
6.30
|
6.30
|
6.03
|
220
|
|
|
2/9/2015
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.74
|
600
|
|
|
2/6/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.40
|
6.12
|
530
|
|
|
2/5/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.40
|
6.12
|
1,430
|
|
|
2/4/2015
|
-0.10 / -1.52%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.22
|
3,190
|
|
|
2/3/2015
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.31
|
10
|
|
|
2/2/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.12
|
10
|
|
|
1/30/2015
|
-0.30 / -4.48%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
6.12
|
220
|
|
|
1/29/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.41
|
10
|
|
|
1/28/2015
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.41
|
310
|
|
|
1/27/2015
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.12
|
6,380
|
|
|
1/26/2015
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.22
|
4,830
|
|
|
1/23/2015
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
6.31
|
1,470
|
|
|
1/22/2015
|
-0.20 / -2.90%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.41
|
8,530
|
|
|
1/21/2015
|
-0.10 / -1.43%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.90
|
6.60
|
11,770
|
|
|
1/20/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.70
|
14,710
|
|
|
1/19/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
6.60
|
26,330
|
|
|
1/16/2015
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.60
|
21,730
|
|
|
1/15/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
6.60
|
3,220
|
|
|
1/14/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.60
|
10
|
|
|
1/13/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.90
|
6.60
|
14,050
|
|
|
1/12/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
6.60
|
5,020
|
|
|
1/9/2015
|
-0.10 / -1.43%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.60
|
5,030
|
|
|
1/8/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
7.00
|
7.00
|
6.70
|
30,340
|
|
|
1/7/2015
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
6.70
|
107,040
|
|
|
1/6/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.60
|
6.31
|
26,310
|
|
|