Closing price on 3/27/2020
|
|
Open |
2.40 |
High |
2.60 |
Low |
2.26 |
Volume |
2,680 |
Split-adjusted Price |
2.26 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2020
|
-0.17 / -7.00%
|
2.40
|
2.60
|
2.26
|
2.26
|
2.38
|
2.26
|
2,680
|
|
3/26/2020
|
-0.18 / -6.90%
|
2.43
|
2.43
|
2.43
|
2.43
|
2.43
|
2.43
|
1,210
|
|
3/25/2020
|
-0.19 / -6.79%
|
2.98
|
2.98
|
2.61
|
2.61
|
2.80
|
2.61
|
600
|
|
3/24/2020
|
-0.21 / -6.98%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
900
|
|
3/23/2020
|
-0.22 / -6.81%
|
3.01
|
3.01
|
3.01
|
3.01
|
3.01
|
3.01
|
57,600
|
|
3/20/2020
|
+0.03 / +0.94%
|
3.20
|
3.25
|
3.20
|
3.23
|
3.22
|
3.23
|
220
|
|
3/19/2020
|
-0.24 / -6.98%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
20,000
|
|
3/18/2020
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
0
|
|
3/17/2020
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
0
|
|
3/16/2020
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
0
|
|
3/13/2020
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
0
|
|
3/12/2020
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
0
|
|
3/11/2020
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
170
|
|
3/10/2020
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
0
|
|
3/9/2020
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
0
|
|
3/6/2020
|
+0.17 / +5.20%
|
3.25
|
3.44
|
3.25
|
3.44
|
3.33
|
3.44
|
300
|
|
3/5/2020
|
0.00 / 0.00%
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
0
|
|
3/4/2020
|
-0.01 / -0.30%
|
3.06
|
3.27
|
3.06
|
3.27
|
3.17
|
3.27
|
340
|
|
3/3/2020
|
0.00 / 0.00%
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
0
|
|
3/2/2020
|
0.00 / 0.00%
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
200
|
|
2/28/2020
|
0.00 / 0.00%
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
430
|
|
2/27/2020
|
0.00 / 0.00%
|
3.10
|
3.28
|
3.10
|
3.28
|
3.19
|
3.28
|
1,010
|
|
2/26/2020
|
+0.10 / +3.14%
|
3.20
|
3.29
|
3.20
|
3.28
|
3.24
|
3.28
|
80
|
|
2/25/2020
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
18,200
|
|
2/24/2020
|
0.00 / 0.00%
|
3.37
|
3.37
|
2.98
|
3.18
|
3.23
|
3.18
|
280
|
|
2/21/2020
|
0.00 / 0.00%
|
3.10
|
3.18
|
3.10
|
3.18
|
3.14
|
3.18
|
5,270
|
|
2/20/2020
|
-0.23 / -6.74%
|
3.19
|
3.19
|
3.18
|
3.18
|
3.18
|
3.18
|
49,640
|
|
2/19/2020
|
-0.06 / -1.73%
|
3.23
|
3.44
|
3.23
|
3.41
|
3.33
|
3.41
|
18,700
|
|
2/18/2020
|
-0.03 / -0.86%
|
3.50
|
3.50
|
3.30
|
3.47
|
3.37
|
3.47
|
9,190
|
|
2/17/2020
|
+0.03 / +0.86%
|
3.47
|
3.60
|
3.47
|
3.50
|
3.51
|
3.50
|
3,500
|
|
|