Closing price on 3/11/2021
|
|
Open |
4.10 |
High |
4.20 |
Low |
4.10 |
Volume |
11,300 |
Split-adjusted Price |
4.11 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2021
|
-0.09 / -2.14%
|
4.10
|
4.20
|
4.10
|
4.11
|
4.10
|
4.11
|
11,300
|
|
3/10/2021
|
+0.19 / +4.74%
|
4.01
|
4.20
|
4.01
|
4.20
|
4.05
|
4.20
|
5,300
|
|
3/9/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.01
|
4.00
|
4.01
|
4,600
|
|
3/8/2021
|
0.00 / 0.00%
|
3.82
|
4.01
|
3.82
|
4.01
|
4.00
|
4.01
|
11,300
|
|
3/5/2021
|
-0.19 / -4.52%
|
4.03
|
4.20
|
4.01
|
4.01
|
4.13
|
4.01
|
2,500
|
|
3/4/2021
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.98
|
4.20
|
4.00
|
4.20
|
17,400
|
|
3/3/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.75
|
4.00
|
3.82
|
4.00
|
18,200
|
|
3/2/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
3/1/2021
|
0.00 / 0.00%
|
3.81
|
4.00
|
3.81
|
4.00
|
3.93
|
4.00
|
2,000
|
|
2/26/2021
|
-0.15 / -3.61%
|
4.15
|
4.15
|
4.00
|
4.00
|
4.00
|
4.00
|
5,100
|
|
2/25/2021
|
0.00 / 0.00%
|
4.00
|
4.15
|
4.00
|
4.15
|
4.06
|
4.15
|
1,500
|
|
2/24/2021
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
1,600
|
|
2/23/2021
|
0.00 / 0.00%
|
4.00
|
4.15
|
4.00
|
4.15
|
4.15
|
4.15
|
1,900
|
|
2/22/2021
|
0.00 / 0.00%
|
4.15
|
4.15
|
3.90
|
4.15
|
3.96
|
4.15
|
8,800
|
|
2/19/2021
|
+0.15 / +3.75%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
200
|
|
2/18/2021
|
+0.01 / +0.25%
|
3.80
|
4.19
|
3.80
|
4.00
|
4.07
|
4.00
|
4,000
|
|
2/17/2021
|
+0.03 / +0.76%
|
3.69
|
3.99
|
3.69
|
3.99
|
3.96
|
3.99
|
6,300
|
|
2/9/2021
|
0.00 / 0.00%
|
3.96
|
3.96
|
3.69
|
3.96
|
3.96
|
3.96
|
6,300
|
|
2/8/2021
|
-0.29 / -6.82%
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
31,900
|
|
2/5/2021
|
+0.25 / +6.25%
|
4.13
|
4.25
|
4.13
|
4.25
|
4.17
|
4.25
|
1,200
|
|
2/4/2021
|
+0.16 / +4.17%
|
4.05
|
4.05
|
4.00
|
4.00
|
4.03
|
4.00
|
800
|
|
2/3/2021
|
+0.25 / +6.96%
|
3.34
|
3.84
|
3.34
|
3.84
|
3.64
|
3.84
|
24,700
|
|
2/2/2021
|
-0.27 / -6.99%
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
22,300
|
|
2/1/2021
|
-0.28 / -6.76%
|
3.86
|
4.14
|
3.86
|
3.86
|
3.86
|
3.86
|
32,100
|
|
1/29/2021
|
-0.31 / -6.97%
|
4.14
|
4.14
|
4.14
|
4.14
|
4.14
|
4.14
|
19,500
|
|
1/28/2021
|
-0.33 / -6.90%
|
4.45
|
4.90
|
4.45
|
4.45
|
4.78
|
4.45
|
30,100
|
|
1/27/2021
|
-0.35 / -6.82%
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
38,600
|
|
1/26/2021
|
-0.38 / -6.90%
|
5.88
|
5.88
|
5.13
|
5.13
|
5.24
|
5.13
|
222,900
|
|
1/25/2021
|
+0.36 / +6.99%
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
57,200
|
|
1/22/2021
|
+0.33 / +6.85%
|
5.15
|
5.15
|
5.15
|
5.15
|
5.15
|
5.15
|
103,500
|
|
|