Closing price on 3/28/2016
|
|
Open |
9.40 |
High |
9.80 |
Low |
9.10 |
Volume |
136,590 |
Split-adjusted Price |
9.38 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2016
|
+0.60 / +6.52%
|
9.40
|
9.80
|
9.10
|
9.80
|
9.57
|
9.38
|
136,590
|
|
3/25/2016
|
-0.40 / -4.17%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.57
|
8.80
|
59,860
|
|
3/24/2016
|
+0.50 / +5.49%
|
9.10
|
9.60
|
8.90
|
9.60
|
9.27
|
9.18
|
262,810
|
|
3/23/2016
|
-0.40 / -4.21%
|
9.50
|
9.50
|
8.90
|
9.10
|
9.05
|
8.71
|
136,190
|
|
3/22/2016
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.41
|
9.09
|
203,070
|
|
3/21/2016
|
+0.50 / +5.88%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.78
|
8.61
|
188,940
|
|
3/18/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
8.13
|
59,400
|
|
3/17/2016
|
0.00 / 0.00%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.46
|
8.13
|
125,870
|
|
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
|
|
|