|
Closing price on 3/22/2017
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.27 |
| Volume |
11,670 |
| Split-adjusted Price |
4.37 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
-0.03 / -0.68%
|
4.40
|
4.40
|
4.27
|
4.37
|
4.37
|
4.37
|
11,670
|
|
|
3/21/2017
|
+0.09 / +2.09%
|
4.31
|
4.40
|
4.31
|
4.40
|
4.35
|
4.40
|
40,680
|
|
|
3/20/2017
|
+0.01 / +0.23%
|
4.33
|
4.35
|
4.25
|
4.31
|
4.30
|
4.31
|
79,070
|
|
|
3/17/2017
|
-0.02 / -0.46%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
10,000
|
|
|
3/16/2017
|
0.00 / 0.00%
|
4.11
|
4.32
|
4.10
|
4.32
|
4.23
|
4.32
|
16,790
|
|
|
3/15/2017
|
-0.03 / -0.69%
|
4.20
|
4.33
|
4.15
|
4.32
|
4.22
|
4.32
|
18,970
|
|
|
3/14/2017
|
-0.04 / -0.91%
|
4.20
|
4.35
|
4.20
|
4.35
|
4.23
|
4.35
|
15,830
|
|
|
3/13/2017
|
+0.19 / +4.52%
|
4.20
|
4.39
|
4.20
|
4.39
|
4.35
|
4.39
|
920
|
|
|
3/10/2017
|
-0.04 / -0.94%
|
4.21
|
4.21
|
4.15
|
4.20
|
4.20
|
4.20
|
15,000
|
|
|
3/9/2017
|
0.00 / 0.00%
|
4.15
|
4.24
|
4.15
|
4.24
|
4.21
|
4.24
|
6,180
|
|
|
3/8/2017
|
0.00 / 0.00%
|
4.42
|
4.42
|
4.12
|
4.24
|
4.23
|
4.24
|
4,020
|
|
|
3/7/2017
|
-0.01 / -0.24%
|
4.33
|
4.33
|
4.11
|
4.24
|
4.23
|
4.24
|
20,110
|
|
|
3/6/2017
|
-0.04 / -0.93%
|
4.39
|
4.39
|
4.12
|
4.25
|
4.20
|
4.25
|
38,530
|
|
|
3/3/2017
|
+0.09 / +2.14%
|
4.18
|
4.30
|
4.18
|
4.29
|
4.26
|
4.29
|
14,320
|
|
|
3/2/2017
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.20
|
4.20
|
4.20
|
4.20
|
56,190
|
|
|
3/1/2017
|
-0.15 / -3.45%
|
4.40
|
4.40
|
4.15
|
4.20
|
4.20
|
4.20
|
35,500
|
|
|
2/28/2017
|
-0.14 / -3.12%
|
4.40
|
4.40
|
4.18
|
4.35
|
4.34
|
4.35
|
18,900
|
|
|
2/27/2017
|
+0.04 / +0.90%
|
4.50
|
4.50
|
4.35
|
4.49
|
4.39
|
4.49
|
10,020
|
|
|
2/24/2017
|
+0.14 / +3.25%
|
4.31
|
4.49
|
4.30
|
4.45
|
4.33
|
4.45
|
27,970
|
|
|
2/23/2017
|
-0.09 / -2.05%
|
4.50
|
4.50
|
4.31
|
4.31
|
4.34
|
4.31
|
15,680
|
|
|
2/22/2017
|
-0.10 / -2.22%
|
4.50
|
4.57
|
4.40
|
4.40
|
4.46
|
4.40
|
19,500
|
|
|
2/21/2017
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.24
|
4.50
|
4.27
|
4.50
|
20,130
|
|
|
2/20/2017
|
0.00 / 0.00%
|
4.45
|
4.50
|
4.39
|
4.40
|
4.44
|
4.40
|
49,690
|
|
|
2/17/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.21
|
4.40
|
4.46
|
4.40
|
23,340
|
|
|
2/16/2017
|
-0.24 / -5.17%
|
4.60
|
4.75
|
4.40
|
4.40
|
4.45
|
4.40
|
11,450
|
|
|
2/15/2017
|
+0.07 / +1.53%
|
4.67
|
4.67
|
4.55
|
4.64
|
4.63
|
4.64
|
1,210
|
|
|
2/14/2017
|
+0.09 / +2.01%
|
4.46
|
4.70
|
4.19
|
4.57
|
4.29
|
4.57
|
47,370
|
|
|
2/13/2017
|
+0.28 / +6.67%
|
4.21
|
4.49
|
4.20
|
4.48
|
4.36
|
4.48
|
39,900
|
|
|
2/10/2017
|
+0.01 / +0.24%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
7,320
|
|
|
2/9/2017
|
-0.31 / -6.89%
|
4.22
|
4.22
|
4.19
|
4.19
|
4.21
|
4.19
|
23,300
|
|
|