|
Closing price on 3/23/2010
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
16,720 |
| Split-adjusted Price |
5.11 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
-0.10 / -1.14%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
5.11
|
16,720
|
|
|
3/22/2010
|
-0.10 / -1.12%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
5.17
|
7,980
|
|
|
3/19/2010
|
-0.30 / -3.26%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
5.23
|
39,060
|
|
|
3/18/2010
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.20
|
5.40
|
12,490
|
|
|
3/17/2010
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
5.40
|
19,960
|
|
|
3/16/2010
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
5.40
|
47,460
|
|
|
3/15/2010
|
+0.20 / +2.15%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
5.58
|
60,060
|
|
|
3/12/2010
|
+0.40 / +4.49%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
5.46
|
82,900
|
|
|
3/11/2010
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.23
|
9,780
|
|
|
3/10/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
5.17
|
11,280
|
|
|
3/9/2010
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.80
|
5.17
|
44,660
|
|
|
3/8/2010
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
5.17
|
57,160
|
|
|
3/5/2010
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
4.93
|
25,090
|
|
|
3/4/2010
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
4.93
|
10,840
|
|
|
3/3/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
4.87
|
15,920
|
|
|
3/2/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
4.87
|
32,520
|
|
|
3/1/2010
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
4.87
|
21,500
|
|
|
2/26/2010
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
4.87
|
2,830
|
|
|
2/25/2010
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
4.87
|
670
|
|
|
2/24/2010
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
4.87
|
1,520
|
|
|
2/23/2010
|
-0.40 / -4.65%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
4.81
|
6,480
|
|
|
2/22/2010
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
5.05
|
2,410
|
|
|
2/12/2010
|
+0.20 / +2.41%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
4.99
|
8,430
|
|
|
2/11/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.87
|
9,120
|
|
|
2/10/2010
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
4.87
|
3,920
|
|
|
2/9/2010
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
4.81
|
17,770
|
|
|
2/8/2010
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
4.81
|
3,740
|
|
|
2/5/2010
|
-0.20 / -2.35%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
4.87
|
7,020
|
|
|
2/4/2010
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
4.99
|
13,390
|
|
|
2/3/2010
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
4.93
|
8,080
|
|
|