|
Closing price on 3/8/2023
|
|
| Open |
3.50 |
| High |
3.53 |
| Low |
3.30 |
| Volume |
17,600 |
| Split-adjusted Price |
3.53 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2023
|
+0.23 / +6.97%
|
3.50
|
3.53
|
3.30
|
3.53
|
3.49
|
3.53
|
17,600
|
|
|
3/7/2023
|
-0.10 / -2.94%
|
3.19
|
3.60
|
3.19
|
3.30
|
3.37
|
3.30
|
25,500
|
|
|
3/6/2023
|
+0.03 / +0.89%
|
3.14
|
3.40
|
3.14
|
3.40
|
3.24
|
3.40
|
6,700
|
|
|
3/3/2023
|
-0.01 / -0.30%
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
100
|
|
|
3/2/2023
|
-0.05 / -1.46%
|
3.19
|
3.40
|
3.19
|
3.38
|
3.34
|
3.38
|
1,900
|
|
|
3/1/2023
|
0.00 / 0.00%
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
0
|
|
|
2/28/2023
|
+0.08 / +2.39%
|
3.12
|
3.43
|
3.12
|
3.43
|
3.16
|
3.43
|
6,300
|
|
|
2/27/2023
|
-0.04 / -1.18%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
100
|
|
|
2/24/2023
|
-0.09 / -2.59%
|
3.40
|
3.40
|
3.24
|
3.39
|
3.33
|
3.39
|
1,500
|
|
|
2/23/2023
|
0.00 / 0.00%
|
3.24
|
3.48
|
3.24
|
3.48
|
3.32
|
3.48
|
700
|
|
|
2/22/2023
|
0.00 / 0.00%
|
3.31
|
3.48
|
3.24
|
3.48
|
3.32
|
3.48
|
1,100
|
|
|
2/21/2023
|
+0.18 / +5.45%
|
3.29
|
3.50
|
3.29
|
3.48
|
3.33
|
3.48
|
1,200
|
|
|
2/20/2023
|
+0.18 / +5.77%
|
3.11
|
3.30
|
2.91
|
3.30
|
3.16
|
3.30
|
8,400
|
|
|
2/17/2023
|
-0.18 / -5.45%
|
3.10
|
3.40
|
3.10
|
3.12
|
3.12
|
3.12
|
3,000
|
|
|
2/16/2023
|
+0.05 / +1.54%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.23
|
3.30
|
400
|
|
|
2/15/2023
|
-0.04 / -1.22%
|
3.29
|
3.29
|
3.10
|
3.25
|
3.17
|
3.25
|
700
|
|
|
2/14/2023
|
-0.01 / -0.30%
|
3.15
|
3.30
|
3.10
|
3.29
|
3.21
|
3.29
|
1,300
|
|
|
2/13/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
2/10/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
2/9/2023
|
0.00 / 0.00%
|
3.08
|
3.30
|
3.08
|
3.30
|
3.23
|
3.30
|
600
|
|
|
2/8/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,000
|
|
|
2/7/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
2/6/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
500
|
|
|
2/3/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.38
|
3.30
|
500
|
|
|
2/2/2023
|
-0.10 / -2.94%
|
3.30
|
3.31
|
3.30
|
3.30
|
3.30
|
3.30
|
1,800
|
|
|
2/1/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,500
|
|
|
1/31/2023
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.26
|
3.40
|
500
|
|
|
1/30/2023
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
10,400
|
|
|
1/27/2023
|
+0.14 / +4.17%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
1/19/2023
|
-0.11 / -3.17%
|
3.34
|
3.36
|
3.34
|
3.36
|
3.34
|
3.36
|
900
|
|
|