|
Closing price on 2/28/2022
|
|
| Open |
7.05 |
| High |
7.60 |
| Low |
7.05 |
| Volume |
2,600 |
| Split-adjusted Price |
7.55 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
+0.07 / +0.94%
|
7.05
|
7.60
|
7.05
|
7.55
|
7.51
|
7.55
|
2,600
|
|
|
2/25/2022
|
+0.13 / +1.77%
|
7.35
|
7.48
|
7.21
|
7.48
|
7.38
|
7.48
|
51,100
|
|
|
2/24/2022
|
-0.15 / -2.00%
|
7.50
|
7.50
|
7.30
|
7.35
|
7.35
|
7.35
|
20,300
|
|
|
2/23/2022
|
-0.05 / -0.66%
|
7.60
|
7.60
|
7.36
|
7.50
|
7.49
|
7.50
|
7,100
|
|
|
2/22/2022
|
+0.15 / +2.03%
|
7.40
|
7.60
|
7.30
|
7.55
|
7.53
|
7.55
|
13,000
|
|
|
2/21/2022
|
-0.15 / -1.99%
|
7.55
|
7.55
|
7.40
|
7.40
|
7.50
|
7.40
|
25,600
|
|
|
2/18/2022
|
+0.05 / +0.67%
|
7.52
|
7.60
|
7.21
|
7.55
|
7.49
|
7.55
|
13,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.35
|
7.50
|
7.50
|
7.50
|
7,300
|
|
|
2/16/2022
|
0.00 / 0.00%
|
7.02
|
7.60
|
7.02
|
7.50
|
7.46
|
7.50
|
25,200
|
|
|
2/15/2022
|
+0.20 / +2.74%
|
7.49
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
32,700
|
|
|
2/14/2022
|
-0.01 / -0.14%
|
7.02
|
7.50
|
7.02
|
7.30
|
7.35
|
7.30
|
28,800
|
|
|
2/11/2022
|
-0.28 / -3.69%
|
7.60
|
7.60
|
7.30
|
7.31
|
7.36
|
7.31
|
16,400
|
|
|
2/10/2022
|
+0.18 / +2.43%
|
7.70
|
7.70
|
7.35
|
7.59
|
7.40
|
7.59
|
34,900
|
|
|
2/9/2022
|
-0.17 / -2.24%
|
7.26
|
7.60
|
7.26
|
7.41
|
7.50
|
7.41
|
4,300
|
|
|
2/8/2022
|
-0.02 / -0.26%
|
7.80
|
7.80
|
7.30
|
7.58
|
7.47
|
7.58
|
20,400
|
|
|
2/7/2022
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.50
|
7.60
|
7.75
|
7.60
|
8,300
|
|
|
1/28/2022
|
-0.10 / -1.30%
|
7.50
|
7.70
|
7.35
|
7.60
|
7.51
|
7.60
|
9,600
|
|
|
1/27/2022
|
0.00 / 0.00%
|
7.89
|
7.90
|
7.30
|
7.70
|
7.44
|
7.70
|
3,900
|
|
|
1/26/2022
|
-0.10 / -1.28%
|
7.38
|
7.70
|
7.38
|
7.70
|
7.42
|
7.70
|
44,700
|
|
|
1/25/2022
|
-0.14 / -1.76%
|
8.00
|
8.00
|
7.39
|
7.80
|
7.44
|
7.80
|
15,800
|
|
|
1/24/2022
|
+0.25 / +3.25%
|
7.98
|
7.98
|
7.20
|
7.94
|
7.31
|
7.94
|
24,500
|
|
|
1/21/2022
|
+0.14 / +1.85%
|
8.00
|
8.00
|
7.04
|
7.69
|
7.70
|
7.69
|
60,100
|
|
|
1/20/2022
|
+0.46 / +6.49%
|
7.09
|
7.58
|
6.85
|
7.55
|
7.35
|
7.55
|
23,200
|
|
|
1/19/2022
|
-0.35 / -4.70%
|
7.01
|
7.44
|
6.92
|
7.09
|
7.06
|
7.09
|
34,200
|
|
|
1/18/2022
|
-0.56 / -7.00%
|
7.45
|
7.99
|
7.44
|
7.44
|
7.45
|
7.44
|
53,800
|
|
|
1/17/2022
|
0.00 / 0.00%
|
8.49
|
8.49
|
7.45
|
8.00
|
7.83
|
8.00
|
51,600
|
|
|
1/14/2022
|
+0.15 / +1.91%
|
7.40
|
8.00
|
7.31
|
8.00
|
7.56
|
8.00
|
74,000
|
|
|
1/13/2022
|
-0.43 / -5.19%
|
7.83
|
8.20
|
7.83
|
7.85
|
7.95
|
7.85
|
83,300
|
|
|
1/12/2022
|
-0.62 / -6.97%
|
8.90
|
8.90
|
8.28
|
8.28
|
8.32
|
8.28
|
189,400
|
|
|
1/11/2022
|
+0.14 / +1.60%
|
8.75
|
9.00
|
8.16
|
8.90
|
8.47
|
8.90
|
143,200
|
|
|