Closing price on 2/28/2020
|
|
Open |
3.28 |
High |
3.28 |
Low |
3.28 |
Volume |
430 |
Split-adjusted Price |
3.28 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2020
|
0.00 / 0.00%
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
430
|
|
2/27/2020
|
0.00 / 0.00%
|
3.10
|
3.28
|
3.10
|
3.28
|
3.19
|
3.28
|
1,010
|
|
2/26/2020
|
+0.10 / +3.14%
|
3.20
|
3.29
|
3.20
|
3.28
|
3.24
|
3.28
|
80
|
|
2/25/2020
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
18,200
|
|
2/24/2020
|
0.00 / 0.00%
|
3.37
|
3.37
|
2.98
|
3.18
|
3.23
|
3.18
|
280
|
|
2/21/2020
|
0.00 / 0.00%
|
3.10
|
3.18
|
3.10
|
3.18
|
3.14
|
3.18
|
5,270
|
|
2/20/2020
|
-0.23 / -6.74%
|
3.19
|
3.19
|
3.18
|
3.18
|
3.18
|
3.18
|
49,640
|
|
2/19/2020
|
-0.06 / -1.73%
|
3.23
|
3.44
|
3.23
|
3.41
|
3.33
|
3.41
|
18,700
|
|
2/18/2020
|
-0.03 / -0.86%
|
3.50
|
3.50
|
3.30
|
3.47
|
3.37
|
3.47
|
9,190
|
|
2/17/2020
|
+0.03 / +0.86%
|
3.47
|
3.60
|
3.47
|
3.50
|
3.51
|
3.50
|
3,500
|
|
2/14/2020
|
+0.07 / +2.06%
|
3.20
|
3.59
|
3.20
|
3.47
|
3.37
|
3.47
|
330
|
|
2/13/2020
|
+0.08 / +2.41%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
560
|
|
2/12/2020
|
+0.05 / +1.53%
|
3.49
|
3.49
|
3.32
|
3.32
|
3.41
|
3.32
|
11,040
|
|
2/11/2020
|
+0.21 / +6.86%
|
3.07
|
3.27
|
3.07
|
3.27
|
3.27
|
3.27
|
27,250
|
|
2/10/2020
|
+0.20 / +6.99%
|
3.03
|
3.06
|
3.00
|
3.06
|
3.00
|
3.06
|
4,330
|
|
2/7/2020
|
+0.18 / +6.72%
|
2.84
|
2.86
|
2.84
|
2.86
|
2.85
|
2.86
|
8,200
|
|
2/6/2020
|
+0.15 / +5.93%
|
2.47
|
2.70
|
2.46
|
2.68
|
2.54
|
2.68
|
31,830
|
|
2/5/2020
|
-0.05 / -1.94%
|
2.40
|
2.75
|
2.40
|
2.53
|
2.56
|
2.53
|
15,630
|
|
2/4/2020
|
0.00 / 0.00%
|
2.57
|
2.58
|
2.57
|
2.58
|
2.58
|
2.58
|
14,900
|
|
2/3/2020
|
-0.01 / -0.39%
|
2.58
|
2.59
|
2.42
|
2.58
|
2.54
|
2.58
|
1,780
|
|
1/31/2020
|
-0.03 / -1.15%
|
2.60
|
2.62
|
2.50
|
2.59
|
2.52
|
2.59
|
9,120
|
|
1/30/2020
|
+0.08 / +3.15%
|
2.37
|
2.69
|
2.37
|
2.62
|
2.51
|
2.62
|
1,270
|
|
1/22/2020
|
-0.01 / -0.39%
|
2.38
|
2.54
|
2.38
|
2.54
|
2.46
|
2.54
|
70
|
|
1/21/2020
|
+0.13 / +5.37%
|
2.26
|
2.57
|
2.26
|
2.55
|
2.41
|
2.55
|
990
|
|
1/20/2020
|
+0.14 / +6.14%
|
2.42
|
2.42
|
2.42
|
2.42
|
2.42
|
2.42
|
10
|
|
1/17/2020
|
-0.17 / -6.94%
|
2.28
|
2.45
|
2.28
|
2.28
|
2.32
|
2.28
|
1,050
|
|
1/16/2020
|
+0.15 / +6.52%
|
2.31
|
2.45
|
2.31
|
2.45
|
2.38
|
2.45
|
100
|
|
1/15/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
1/14/2020
|
+0.14 / +6.48%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
10
|
|
1/13/2020
|
-0.15 / -6.49%
|
2.16
|
2.16
|
2.16
|
2.16
|
2.16
|
2.16
|
500
|
|
|