Closing price on 4/5/2021
|
|
Open |
4.10 |
High |
4.20 |
Low |
4.05 |
Volume |
7,700 |
Split-adjusted Price |
4.05 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2021
|
-0.15 / -3.57%
|
4.10
|
4.20
|
4.05
|
4.05
|
4.12
|
4.05
|
7,700
|
|
4/2/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.13
|
4.20
|
5,600
|
|
4/1/2021
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.18
|
4.20
|
1,600
|
|
3/31/2021
|
+0.05 / +1.20%
|
4.03
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
5,300
|
|
3/30/2021
|
-0.04 / -0.95%
|
4.10
|
4.19
|
4.10
|
4.15
|
4.11
|
4.15
|
1,800
|
|
3/29/2021
|
+0.04 / +0.96%
|
3.95
|
4.20
|
3.95
|
4.19
|
4.15
|
4.19
|
5,200
|
|
3/26/2021
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
0
|
|
3/25/2021
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
1,100
|
|
3/24/2021
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
200
|
|
3/23/2021
|
0.00 / 0.00%
|
4.13
|
4.16
|
4.13
|
4.15
|
4.15
|
4.15
|
11,600
|
|
3/22/2021
|
-0.05 / -1.19%
|
4.20
|
4.20
|
4.10
|
4.15
|
4.13
|
4.15
|
1,400
|
|
3/19/2021
|
+0.06 / +1.45%
|
4.14
|
4.20
|
4.14
|
4.20
|
4.20
|
4.20
|
6,200
|
|
3/18/2021
|
-0.01 / -0.24%
|
4.12
|
4.14
|
3.95
|
4.14
|
4.04
|
4.14
|
1,700
|
|
3/17/2021
|
-0.04 / -0.95%
|
4.10
|
4.15
|
4.10
|
4.15
|
4.13
|
4.15
|
4,500
|
|
3/16/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.19
|
4.19
|
4.20
|
4.19
|
7,600
|
|
3/15/2021
|
0.00 / 0.00%
|
4.02
|
4.19
|
4.02
|
4.19
|
4.11
|
4.19
|
3,500
|
|
3/12/2021
|
+0.08 / +1.95%
|
4.00
|
4.20
|
4.00
|
4.19
|
4.08
|
4.19
|
3,300
|
|
3/11/2021
|
-0.09 / -2.14%
|
4.10
|
4.20
|
4.10
|
4.11
|
4.10
|
4.11
|
11,300
|
|
3/10/2021
|
+0.19 / +4.74%
|
4.01
|
4.20
|
4.01
|
4.20
|
4.05
|
4.20
|
5,300
|
|
3/9/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.01
|
4.00
|
4.01
|
4,600
|
|
3/8/2021
|
0.00 / 0.00%
|
3.82
|
4.01
|
3.82
|
4.01
|
4.00
|
4.01
|
11,300
|
|
3/5/2021
|
-0.19 / -4.52%
|
4.03
|
4.20
|
4.01
|
4.01
|
4.13
|
4.01
|
2,500
|
|
3/4/2021
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.98
|
4.20
|
4.00
|
4.20
|
17,400
|
|
3/3/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.75
|
4.00
|
3.82
|
4.00
|
18,200
|
|
3/2/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
3/1/2021
|
0.00 / 0.00%
|
3.81
|
4.00
|
3.81
|
4.00
|
3.93
|
4.00
|
2,000
|
|
2/26/2021
|
-0.15 / -3.61%
|
4.15
|
4.15
|
4.00
|
4.00
|
4.00
|
4.00
|
5,100
|
|
2/25/2021
|
0.00 / 0.00%
|
4.00
|
4.15
|
4.00
|
4.15
|
4.06
|
4.15
|
1,500
|
|
2/24/2021
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
1,600
|
|
2/23/2021
|
0.00 / 0.00%
|
4.00
|
4.15
|
4.00
|
4.15
|
4.15
|
4.15
|
1,900
|
|
|