Closing price on 3/28/2024
|
|
Open |
3.80 |
High |
3.86 |
Low |
3.60 |
Volume |
700 |
Split-adjusted Price |
3.86 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
+0.06 / +1.58%
|
3.80
|
3.86
|
3.60
|
3.86
|
3.75
|
3.86
|
700
|
|
3/27/2024
|
+0.20 / +5.56%
|
3.84
|
3.84
|
3.80
|
3.80
|
3.80
|
3.80
|
2,600
|
|
3/26/2024
|
-0.17 / -4.51%
|
3.56
|
3.99
|
3.56
|
3.60
|
3.71
|
3.60
|
4,200
|
|
3/25/2024
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.77
|
3.77
|
3.77
|
3.77
|
5,200
|
|
3/22/2024
|
+0.18 / +5.01%
|
3.78
|
3.78
|
3.69
|
3.77
|
3.77
|
3.77
|
2,200
|
|
3/21/2024
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
0
|
|
3/20/2024
|
+0.08 / +2.28%
|
3.71
|
3.71
|
3.59
|
3.59
|
3.63
|
3.59
|
300
|
|
3/19/2024
|
-0.14 / -3.84%
|
3.51
|
3.51
|
3.51
|
3.51
|
3.51
|
3.51
|
2,600
|
|
3/18/2024
|
-0.20 / -5.19%
|
3.65
|
3.85
|
3.65
|
3.65
|
3.67
|
3.65
|
8,700
|
|
3/15/2024
|
-0.03 / -0.77%
|
3.61
|
3.85
|
3.61
|
3.85
|
3.73
|
3.85
|
200
|
|
3/14/2024
|
-0.01 / -0.26%
|
3.89
|
3.89
|
3.88
|
3.88
|
3.89
|
3.88
|
1,300
|
|
3/13/2024
|
+0.19 / +5.14%
|
3.50
|
3.89
|
3.50
|
3.89
|
3.53
|
3.89
|
2,800
|
|
3/12/2024
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.70
|
3.70
|
3.87
|
3.70
|
3,200
|
|
3/11/2024
|
+0.01 / +0.27%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
3/8/2024
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
370,374
|
|
3/7/2024
|
+0.19 / +5.43%
|
3.72
|
3.72
|
3.69
|
3.69
|
3.69
|
3.69
|
10,600
|
|
3/6/2024
|
-0.25 / -6.67%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
3/5/2024
|
0.00 / 0.00%
|
3.76
|
3.76
|
3.75
|
3.75
|
3.76
|
3.75
|
3,100
|
|
3/4/2024
|
+0.22 / +6.23%
|
3.49
|
3.75
|
3.29
|
3.75
|
3.51
|
3.75
|
20,300
|
|
3/1/2024
|
0.00 / 0.00%
|
3.53
|
3.53
|
3.53
|
3.53
|
3.53
|
3.53
|
0
|
|
2/29/2024
|
0.00 / 0.00%
|
3.53
|
3.53
|
3.50
|
3.53
|
3.53
|
3.53
|
11,300
|
|
2/28/2024
|
+0.22 / +6.65%
|
3.31
|
3.54
|
3.14
|
3.53
|
3.50
|
3.53
|
5,900
|
|
2/27/2024
|
-0.02 / -0.60%
|
3.12
|
3.31
|
3.12
|
3.31
|
3.22
|
3.31
|
200
|
|
2/26/2024
|
+0.21 / +6.73%
|
3.28
|
3.33
|
3.27
|
3.33
|
3.28
|
3.33
|
4,700
|
|
2/23/2024
|
-0.23 / -6.87%
|
3.12
|
3.12
|
3.12
|
3.12
|
3.12
|
3.12
|
100
|
|
2/22/2024
|
0.00 / 0.00%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
0
|
|
2/21/2024
|
+0.11 / +3.40%
|
3.35
|
3.35
|
3.34
|
3.35
|
3.35
|
3.35
|
600
|
|
2/20/2024
|
+0.04 / +1.25%
|
3.10
|
3.24
|
3.10
|
3.24
|
3.17
|
3.24
|
200
|
|
2/19/2024
|
0.00 / 0.00%
|
3.19
|
3.20
|
3.19
|
3.20
|
3.19
|
3.20
|
3,700
|
|
2/16/2024
|
0.00 / 0.00%
|
3.20
|
3.25
|
3.20
|
3.20
|
3.23
|
3.20
|
900
|
|
|