|
Closing price on 4/25/2011
|
|
| Open |
7.80 |
| High |
8.60 |
| Low |
7.80 |
| Volume |
750 |
| Split-adjusted Price |
5.48 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2011
|
+0.40 / +4.88%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.60
|
5.48
|
750
|
|
|
4/22/2011
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.22
|
2,930
|
|
|
4/21/2011
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.10
|
8.60
|
8.60
|
5.48
|
490
|
|
|
4/20/2011
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
5.41
|
20
|
|
|
4/19/2011
|
-0.40 / -4.55%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
5.35
|
380
|
|
|
4/18/2011
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
5.60
|
730
|
|
|
4/15/2011
|
-0.40 / -4.44%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
5.48
|
3,670
|
|
|
4/14/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.73
|
20
|
|
|
4/13/2011
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.48
|
150
|
|
|
4/8/2011
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.60
|
130
|
|
|
4/7/2011
|
-0.10 / -1.14%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.70
|
5.54
|
2,990
|
|
|
4/6/2011
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
5.60
|
7,250
|
|
|
4/5/2011
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.41
|
500
|
|
|
4/4/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.48
|
600
|
|
|
4/1/2011
|
-0.20 / -2.27%
|
8.40
|
9.10
|
8.40
|
8.60
|
8.60
|
5.48
|
19,020
|
|
|
3/31/2011
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.30
|
8.80
|
8.80
|
5.60
|
18,270
|
|
|
3/30/2011
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
5.48
|
14,910
|
|
|
3/29/2011
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
5.41
|
1,230
|
|
|
3/28/2011
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
5.54
|
23,070
|
|
|
3/25/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
5.73
|
15,320
|
|
|
3/24/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
5.73
|
24,620
|
|
|
3/23/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.73
|
15,600
|
|
|
3/22/2011
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
5.73
|
7,790
|
|
|
3/21/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
5.73
|
6,700
|
|
|
3/18/2011
|
+0.30 / +3.45%
|
8.30
|
9.00
|
8.30
|
9.00
|
9.00
|
5.73
|
26,090
|
|
|
3/17/2011
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.54
|
2,500
|
|
|
3/16/2011
|
0.00 / 0.00%
|
8.20
|
8.80
|
8.20
|
8.60
|
8.60
|
5.48
|
6,600
|
|
|
3/15/2011
|
+0.20 / +2.38%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
5.48
|
30,580
|
|
|
3/14/2011
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.40
|
5.35
|
21,210
|
|
|
3/11/2011
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
5.35
|
25,520
|
|
|