Closing price on 4/10/2019
|
|
Open |
1.78 |
High |
1.78 |
Low |
1.78 |
Volume |
100 |
Split-adjusted Price |
1.78 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2019
|
-0.12 / -6.32%
|
1.78
|
1.78
|
1.78
|
1.78
|
1.78
|
1.78
|
100
|
|
4/9/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
4/8/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.88
|
1.90
|
1.90
|
1.90
|
16,110
|
|
4/5/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
24,900
|
|
4/4/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.78
|
1.90
|
1.90
|
1.90
|
40
|
|
4/3/2019
|
+0.02 / +1.06%
|
1.92
|
1.92
|
1.90
|
1.90
|
1.91
|
1.90
|
9,200
|
|
4/2/2019
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.88
|
1.88
|
1.88
|
1.88
|
4,050
|
|
4/1/2019
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.88
|
1.88
|
1.88
|
1.88
|
1,200
|
|
3/29/2019
|
-0.01 / -0.53%
|
1.80
|
1.88
|
1.80
|
1.88
|
1.84
|
1.88
|
1,000
|
|
3/28/2019
|
0.00 / 0.00%
|
1.94
|
1.94
|
1.80
|
1.89
|
1.85
|
1.89
|
3,790
|
|
3/27/2019
|
-0.01 / -0.53%
|
1.92
|
1.92
|
1.80
|
1.89
|
1.88
|
1.89
|
2,990
|
|
3/26/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/25/2019
|
+0.02 / +1.06%
|
1.88
|
1.93
|
1.77
|
1.90
|
1.87
|
1.90
|
9,650
|
|
3/22/2019
|
-0.10 / -5.05%
|
1.87
|
1.98
|
1.87
|
1.88
|
1.89
|
1.88
|
8,450
|
|
3/21/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.95
|
1.98
|
1.95
|
1.98
|
6,650
|
|
3/20/2019
|
0.00 / 0.00%
|
1.98
|
1.98
|
1.98
|
1.98
|
1.98
|
1.98
|
0
|
|
3/19/2019
|
-0.01 / -0.50%
|
1.90
|
1.98
|
1.87
|
1.98
|
1.94
|
1.98
|
1,550
|
|
3/18/2019
|
+0.09 / +4.74%
|
1.90
|
1.99
|
1.90
|
1.99
|
1.98
|
1.99
|
1,010
|
|
3/15/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.89
|
1.90
|
1.90
|
1.90
|
15,630
|
|
3/14/2019
|
-0.04 / -2.06%
|
1.98
|
1.98
|
1.90
|
1.90
|
1.94
|
1.90
|
980
|
|
3/13/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.94
|
1.99
|
1.94
|
6,520
|
|
3/12/2019
|
+0.08 / +4.30%
|
1.86
|
1.96
|
1.86
|
1.94
|
1.92
|
1.94
|
29,200
|
|
3/11/2019
|
-0.13 / -6.53%
|
1.86
|
1.98
|
1.86
|
1.86
|
1.88
|
1.86
|
15,400
|
|
3/8/2019
|
-0.07 / -3.40%
|
1.99
|
2.00
|
1.99
|
1.99
|
1.99
|
1.99
|
130
|
|
3/7/2019
|
-0.01 / -0.48%
|
2.07
|
2.07
|
1.93
|
2.06
|
1.94
|
2.06
|
4,130
|
|
3/6/2019
|
-0.03 / -1.43%
|
1.96
|
2.07
|
1.96
|
2.07
|
2.02
|
2.07
|
4,790
|
|
3/5/2019
|
-0.01 / -0.47%
|
2.03
|
2.14
|
1.97
|
2.10
|
2.09
|
2.10
|
6,710
|
|
3/4/2019
|
+0.03 / +1.44%
|
2.14
|
2.14
|
1.94
|
2.11
|
1.98
|
2.11
|
2,020
|
|
3/1/2019
|
+0.08 / +4.00%
|
2.00
|
2.14
|
1.86
|
2.08
|
1.98
|
2.08
|
29,330
|
|
2/28/2019
|
-0.04 / -1.96%
|
2.04
|
2.04
|
1.94
|
2.00
|
2.01
|
2.00
|
6,950
|
|
|