|
Closing price on 3/17/2011
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
2,500 |
| Split-adjusted Price |
5.54 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.54
|
2,500
|
|
|
3/16/2011
|
0.00 / 0.00%
|
8.20
|
8.80
|
8.20
|
8.60
|
8.60
|
5.48
|
6,600
|
|
|
3/15/2011
|
+0.20 / +2.38%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
5.48
|
30,580
|
|
|
3/14/2011
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.40
|
5.35
|
21,210
|
|
|
3/11/2011
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
5.35
|
25,520
|
|
|
3/10/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
5.10
|
30
|
|
|
3/9/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.10
|
1,390
|
|
|
3/8/2011
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.10
|
2,400
|
|
|
3/7/2011
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.35
|
20
|
|
|
3/4/2011
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.29
|
2,620
|
|
|
3/3/2011
|
+0.40 / +4.94%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.50
|
5.41
|
180
|
|
|
3/2/2011
|
-0.40 / -4.71%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
5.16
|
9,890
|
|
|
3/1/2011
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
5.41
|
1,630
|
|
|
2/28/2011
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.48
|
110
|
|
|
2/25/2011
|
+0.40 / +4.94%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.41
|
22,150
|
|
|
2/24/2011
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
5.16
|
160
|
|
|
2/23/2011
|
+0.30 / +3.95%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
5.03
|
3,190
|
|
|
2/22/2011
|
-0.20 / -2.56%
|
7.80
|
8.10
|
7.60
|
7.60
|
7.60
|
4.84
|
6,400
|
|
|
2/21/2011
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
4.97
|
6,740
|
|
|
2/18/2011
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
5.22
|
7,220
|
|
|
2/17/2011
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
5.41
|
7,380
|
|
|
2/16/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.48
|
2,820
|
|
|
2/15/2011
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.60
|
5.48
|
1,570
|
|
|
2/14/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
5.48
|
9,870
|
|
|
2/11/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
5.60
|
4,970
|
|
|
2/10/2011
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
5.60
|
1,720
|
|
|
2/9/2011
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
5.73
|
22,400
|
|
|
2/8/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.73
|
850
|
|
|
1/28/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
5.60
|
10,090
|
|
|
1/27/2011
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
5.67
|
24,120
|
|
|