|
Closing price on 3/30/2012
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
11,040 |
| Split-adjusted Price |
4.91 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
4.91
|
11,040
|
|
|
3/29/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
4.91
|
5,700
|
|
|
3/28/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
4.98
|
32,040
|
|
|
3/27/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.98
|
13,400
|
|
|
3/26/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
5.05
|
25,870
|
|
|
3/23/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
4.98
|
14,920
|
|
|
3/22/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
4.98
|
6,450
|
|
|
3/21/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
4.91
|
14,200
|
|
|
3/20/2012
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
4.76
|
420
|
|
|
3/19/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
4.91
|
3,910
|
|
|
3/16/2012
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
4.91
|
3,920
|
|
|
3/15/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
4.83
|
5,230
|
|
|
3/14/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
4.76
|
15,520
|
|
|
3/13/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.76
|
2,880
|
|
|
3/12/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
4.83
|
44,730
|
|
|
3/9/2012
|
+0.30 / +4.69%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
4.91
|
16,510
|
|
|
3/8/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
4.69
|
13,260
|
|
|
3/7/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
4.91
|
28,220
|
|
|
3/6/2012
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.40
|
6.70
|
6.70
|
4.91
|
31,770
|
|
|
3/5/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
4.83
|
19,910
|
|
|
3/2/2012
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
4.61
|
18,070
|
|
|
3/1/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
4.54
|
3,680
|
|
|
2/29/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
4.54
|
4,720
|
|
|
2/28/2012
|
+0.20 / +3.28%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.30
|
4.61
|
7,340
|
|
|
2/27/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.47
|
3,150
|
|
|
2/24/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
4.47
|
7,120
|
|
|
2/23/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.39
|
3,130
|
|
|
2/22/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
4.32
|
4,890
|
|
|
2/21/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
4.32
|
3,760
|
|
|
2/20/2012
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
4.32
|
15,650
|
|
|