Closing price on 4/12/2018
|
|
Open |
2.75 |
High |
2.80 |
Low |
2.72 |
Volume |
730 |
Split-adjusted Price |
2.80 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2018
|
-0.10 / -3.45%
|
2.75
|
2.80
|
2.72
|
2.80
|
2.74
|
2.80
|
730
|
|
4/11/2018
|
-0.05 / -1.69%
|
2.77
|
2.90
|
2.77
|
2.90
|
2.80
|
2.90
|
1,070
|
|
4/10/2018
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
0
|
|
4/9/2018
|
+0.03 / +1.03%
|
2.76
|
2.95
|
2.76
|
2.95
|
2.95
|
2.95
|
20
|
|
4/6/2018
|
-0.06 / -2.01%
|
2.80
|
2.99
|
2.80
|
2.92
|
2.88
|
2.92
|
3,240
|
|
4/5/2018
|
+0.09 / +3.11%
|
2.99
|
2.99
|
2.72
|
2.98
|
2.92
|
2.98
|
580
|
|
4/4/2018
|
-0.05 / -1.70%
|
2.76
|
2.89
|
2.75
|
2.89
|
2.87
|
2.89
|
2,440
|
|
4/3/2018
|
+0.05 / +1.73%
|
2.69
|
2.94
|
2.69
|
2.94
|
2.90
|
2.94
|
13,430
|
|
4/2/2018
|
-0.10 / -3.34%
|
2.79
|
3.00
|
2.79
|
2.89
|
2.82
|
2.89
|
21,650
|
|
3/30/2018
|
-0.06 / -1.97%
|
3.08
|
3.08
|
2.84
|
2.99
|
3.00
|
2.99
|
3,900
|
|
3/29/2018
|
-0.06 / -1.93%
|
2.91
|
3.05
|
2.90
|
3.05
|
2.98
|
3.05
|
5,310
|
|
3/28/2018
|
-0.01 / -0.32%
|
2.91
|
3.12
|
2.91
|
3.11
|
2.93
|
3.11
|
5,030
|
|
3/27/2018
|
-0.23 / -6.87%
|
3.12
|
3.12
|
3.12
|
3.12
|
3.12
|
3.12
|
910
|
|
3/26/2018
|
-0.01 / -0.30%
|
3.35
|
3.35
|
3.13
|
3.35
|
3.35
|
3.35
|
20
|
|
3/23/2018
|
+0.16 / +5.00%
|
2.98
|
3.42
|
2.98
|
3.36
|
3.02
|
3.36
|
6,620
|
|
3/22/2018
|
-0.08 / -2.44%
|
3.10
|
3.28
|
3.07
|
3.20
|
3.20
|
3.20
|
120
|
|
3/21/2018
|
+0.08 / +2.50%
|
3.00
|
3.28
|
3.00
|
3.28
|
3.14
|
3.28
|
380
|
|
3/20/2018
|
+0.12 / +3.90%
|
2.87
|
3.25
|
2.87
|
3.20
|
3.05
|
3.20
|
300
|
|
3/19/2018
|
-0.22 / -6.67%
|
3.45
|
3.45
|
3.08
|
3.08
|
3.12
|
3.08
|
3,850
|
|
3/16/2018
|
+0.16 / +5.10%
|
3.15
|
3.30
|
3.14
|
3.30
|
3.16
|
3.30
|
7,920
|
|
3/15/2018
|
-0.21 / -6.27%
|
3.15
|
3.15
|
3.14
|
3.14
|
3.14
|
3.14
|
110
|
|
3/14/2018
|
+0.01 / +0.30%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
520
|
|
3/13/2018
|
+0.02 / +0.60%
|
3.49
|
3.54
|
3.34
|
3.34
|
3.50
|
3.34
|
45,150
|
|
3/12/2018
|
+0.21 / +6.75%
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
54,350
|
|
3/9/2018
|
+0.20 / +6.87%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
2,960
|
|
3/8/2018
|
+0.19 / +6.99%
|
2.91
|
2.91
|
2.91
|
2.91
|
2.91
|
2.91
|
4,370
|
|
3/7/2018
|
+0.13 / +5.02%
|
2.76
|
2.76
|
2.60
|
2.72
|
2.72
|
2.72
|
170
|
|
3/6/2018
|
-0.09 / -3.36%
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
100
|
|
3/5/2018
|
0.00 / 0.00%
|
2.68
|
2.68
|
2.53
|
2.68
|
2.68
|
2.68
|
104,660
|
|
3/2/2018
|
-0.03 / -1.11%
|
2.70
|
2.70
|
2.54
|
2.68
|
2.59
|
2.68
|
11,210
|
|
|