|
Closing price on 4/21/2009
|
|
| Open |
7.70 |
| High |
8.50 |
| Low |
7.70 |
| Volume |
203,050 |
| Split-adjusted Price |
4.64 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2009
|
+0.40 / +4.94%
|
7.70
|
8.50
|
7.70
|
8.50
|
8.50
|
4.64
|
203,050
|
|
|
4/20/2009
|
-0.40 / -4.71%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
4.42
|
148,430
|
|
|
4/17/2009
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.50
|
4.64
|
180,910
|
|
|
4/16/2009
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.70
|
8.10
|
8.10
|
4.42
|
129,670
|
|
|
4/15/2009
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
4.31
|
97,430
|
|
|
4/14/2009
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
4.26
|
105,890
|
|
|
4/13/2009
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.09
|
64,410
|
|
|
4/10/2009
|
+0.30 / +4.35%
|
7.10
|
7.20
|
6.60
|
7.20
|
7.20
|
3.93
|
175,540
|
|
|
4/9/2009
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
3.77
|
47,790
|
|
|
4/8/2009
|
-0.30 / -4.00%
|
7.50
|
7.70
|
7.20
|
7.20
|
7.20
|
3.93
|
96,500
|
|
|
4/7/2009
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
4.09
|
67,920
|
|
|
4/3/2009
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.93
|
77,710
|
|
|
4/2/2009
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
3.77
|
65,910
|
|
|
4/1/2009
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
3.60
|
62,530
|
|
|
3/31/2009
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
3.44
|
14,490
|
|
|
3/30/2009
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.49
|
12,100
|
|
|
3/27/2009
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.49
|
36,460
|
|
|
3/26/2009
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
3.44
|
56,230
|
|
|
3/25/2009
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
3.49
|
22,400
|
|
|
3/24/2009
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
3.60
|
13,370
|
|
|
3/23/2009
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.50
|
3.55
|
12,530
|
|
|
3/20/2009
|
-0.30 / -4.48%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
3.49
|
26,820
|
|
|
3/19/2009
|
-0.30 / -4.29%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
3.66
|
32,060
|
|
|
3/18/2009
|
+0.20 / +2.94%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.82
|
41,880
|
|
|
3/17/2009
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
3.71
|
14,240
|
|
|
3/16/2009
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
3.71
|
30,320
|
|
|
3/13/2009
|
+0.20 / +3.13%
|
6.20
|
6.70
|
6.20
|
6.60
|
6.60
|
3.60
|
17,030
|
|
|
3/12/2009
|
-0.30 / -4.48%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.40
|
3.49
|
4,190
|
|
|
3/11/2009
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.66
|
22,490
|
|
|
3/10/2009
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
3.49
|
28,610
|
|
|