|
Closing price on 3/16/2016
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
97,020 |
| Split-adjusted Price |
8.13 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
+0.10 / +1.19%
|
8.30
|
8.50
|
7.90
|
8.50
|
8.16
|
8.13
|
97,020
|
|
|
3/15/2016
|
+0.40 / +5.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
8.04
|
40,440
|
|
|
3/14/2016
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.77
|
7.65
|
176,740
|
|
|
3/11/2016
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.34
|
7.18
|
169,020
|
|
|
3/10/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.04
|
6.79
|
13,320
|
|
|
3/9/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.04
|
6.79
|
19,170
|
|
|
3/8/2016
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.09
|
6.79
|
15,930
|
|
|
3/7/2016
|
+0.40 / +5.88%
|
7.20
|
7.20
|
6.80
|
7.20
|
7.00
|
6.89
|
79,990
|
|
|
3/4/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.83
|
6.51
|
16,040
|
|
|
3/3/2016
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.99
|
6.51
|
3,570
|
|
|
3/2/2016
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.80
|
7.10
|
7.03
|
6.79
|
230
|
|
|
3/1/2016
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.81
|
6.70
|
95,260
|
|
|
2/29/2016
|
-0.20 / -2.94%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
6.31
|
9,010
|
|
|
2/26/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.61
|
6.51
|
11,350
|
|
|
2/25/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.68
|
6.41
|
11,540
|
|
|
2/24/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.68
|
6.41
|
23,690
|
|
|
2/23/2016
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.62
|
6.41
|
28,990
|
|
|
2/22/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
6.51
|
11,910
|
|
|
2/19/2016
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.51
|
25,910
|
|
|
2/18/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.70
|
6.31
|
7,430
|
|
|
2/17/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.31
|
6,670
|
|
|
2/16/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.68
|
6.41
|
3,620
|
|
|
2/15/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.40
|
6.70
|
6.55
|
6.41
|
2,750
|
|
|
2/5/2016
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.68
|
6.41
|
26,340
|
|
|
2/4/2016
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.68
|
6.41
|
62,560
|
|
|
2/3/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
6.03
|
33,310
|
|
|
2/2/2016
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
6.03
|
65,680
|
|
|
2/1/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
10
|
|
|
1/29/2016
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.64
|
10
|
|
|
1/28/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.79
|
5.45
|
260
|
|
|