|
Closing price on 3/13/2015
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
4,220 |
| Split-adjusted Price |
5.64 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2015
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.64
|
4,220
|
|
|
3/12/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.74
|
100
|
|
|
3/11/2015
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.74
|
10
|
|
|
3/10/2015
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.93
|
530
|
|
|
3/9/2015
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.60
|
6.00
|
6.00
|
5.74
|
3,580
|
|
|
3/6/2015
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
5.74
|
310
|
|
|
3/5/2015
|
+0.10 / +1.69%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.74
|
50
|
|
|
3/4/2015
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
5.64
|
7,530
|
|
|
3/3/2015
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
120
|
|
|
3/2/2015
|
-0.10 / -1.64%
|
5.70
|
6.10
|
5.70
|
6.00
|
6.00
|
5.74
|
2,730
|
|
|
2/27/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.84
|
0
|
|
|
2/26/2015
|
-0.20 / -3.17%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
5.84
|
450
|
|
|
2/25/2015
|
-0.10 / -1.56%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.03
|
640
|
|
|
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
|
|
|