Closing price on 2/20/2024
|
|
Open |
3.10 |
High |
3.24 |
Low |
3.10 |
Volume |
200 |
Split-adjusted Price |
3.24 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2024
|
+0.04 / +1.25%
|
3.10
|
3.24
|
3.10
|
3.24
|
3.17
|
3.24
|
200
|
|
2/19/2024
|
0.00 / 0.00%
|
3.19
|
3.20
|
3.19
|
3.20
|
3.19
|
3.20
|
3,700
|
|
2/16/2024
|
0.00 / 0.00%
|
3.20
|
3.25
|
3.20
|
3.20
|
3.23
|
3.20
|
900
|
|
2/15/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
2/7/2024
|
+0.02 / +0.63%
|
3.18
|
3.30
|
3.18
|
3.20
|
3.23
|
3.20
|
300
|
|
2/6/2024
|
-0.18 / -5.36%
|
3.20
|
3.20
|
3.18
|
3.18
|
3.19
|
3.18
|
10,500
|
|
2/5/2024
|
0.00 / 0.00%
|
3.36
|
3.36
|
3.36
|
3.36
|
3.36
|
3.36
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
3.35
|
3.36
|
3.35
|
3.36
|
3.36
|
3.36
|
11,000
|
|
2/1/2024
|
0.00 / 0.00%
|
3.36
|
3.36
|
3.36
|
3.36
|
3.36
|
3.36
|
3,000
|
|
1/31/2024
|
+0.16 / +5.00%
|
3.06
|
3.36
|
3.05
|
3.36
|
3.21
|
3.36
|
2,000
|
|
1/30/2024
|
-0.02 / -0.62%
|
3.10
|
3.22
|
3.10
|
3.20
|
3.16
|
3.20
|
400
|
|
1/29/2024
|
0.00 / 0.00%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
|
1/26/2024
|
+0.05 / +1.58%
|
3.22
|
3.23
|
3.18
|
3.22
|
3.21
|
3.22
|
2,100
|
|
1/25/2024
|
-0.09 / -2.76%
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
200
|
|
1/24/2024
|
+0.11 / +3.49%
|
3.27
|
3.27
|
3.26
|
3.26
|
3.26
|
3.26
|
300
|
|
1/23/2024
|
-0.10 / -3.08%
|
3.20
|
3.20
|
3.15
|
3.15
|
3.20
|
3.15
|
1,400
|
|
1/22/2024
|
+0.20 / +6.56%
|
3.20
|
3.25
|
3.20
|
3.25
|
3.25
|
3.25
|
1,000
|
|
1/19/2024
|
-0.15 / -4.69%
|
3.27
|
3.34
|
3.05
|
3.05
|
3.14
|
3.05
|
2,000
|
|
1/18/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
300
|
|
1/17/2024
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.20
|
3.20
|
3.22
|
3.20
|
600
|
|
1/16/2024
|
-0.06 / -1.84%
|
3.35
|
3.35
|
3.20
|
3.20
|
3.25
|
3.20
|
1,500
|
|
1/15/2024
|
-0.07 / -2.10%
|
3.26
|
3.26
|
3.26
|
3.26
|
3.26
|
3.26
|
400
|
|
1/12/2024
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
0
|
|
1/11/2024
|
+0.13 / +4.06%
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
100
|
|
1/10/2024
|
-0.15 / -4.48%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,300
|
|
1/9/2024
|
0.00 / 0.00%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
0
|
|
1/8/2024
|
0.00 / 0.00%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
0
|
|
1/5/2024
|
+0.05 / +1.52%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
100
|
|
1/4/2024
|
+0.05 / +1.54%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
400
|
|
1/3/2024
|
+0.04 / +1.25%
|
3.21
|
3.25
|
3.21
|
3.25
|
3.25
|
3.25
|
1,100
|
|
|