|
Closing price on 4/6/2023
|
|
| Open |
3.21 |
| High |
3.30 |
| Low |
3.21 |
| Volume |
6,600 |
| Split-adjusted Price |
3.25 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2023
|
+0.04 / +1.25%
|
3.21
|
3.30
|
3.21
|
3.25
|
3.25
|
3.25
|
6,600
|
|
|
4/5/2023
|
+0.01 / +0.31%
|
3.20
|
3.35
|
3.20
|
3.21
|
3.21
|
3.21
|
4,200
|
|
|
4/4/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.12
|
3.20
|
3.20
|
3.20
|
3,400
|
|
|
4/3/2023
|
0.00 / 0.00%
|
3.20
|
3.25
|
3.19
|
3.20
|
3.21
|
3.20
|
7,000
|
|
|
3/31/2023
|
-0.07 / -2.14%
|
3.25
|
3.25
|
3.10
|
3.20
|
3.18
|
3.20
|
6,100
|
|
|
3/30/2023
|
+0.01 / +0.31%
|
3.11
|
3.27
|
3.09
|
3.27
|
3.23
|
3.27
|
7,500
|
|
|
3/29/2023
|
-0.01 / -0.31%
|
3.10
|
3.26
|
3.10
|
3.26
|
3.13
|
3.26
|
600
|
|
|
3/28/2023
|
0.00 / 0.00%
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
8,300
|
|
|
3/27/2023
|
+0.02 / +0.62%
|
3.12
|
3.29
|
3.05
|
3.27
|
3.21
|
3.27
|
2,300
|
|
|
3/24/2023
|
+0.05 / +1.56%
|
3.20
|
3.25
|
3.20
|
3.25
|
3.23
|
3.25
|
6,100
|
|
|
3/23/2023
|
-0.15 / -4.48%
|
3.20
|
3.34
|
3.20
|
3.20
|
3.20
|
3.20
|
20,800
|
|
|
3/22/2023
|
-0.05 / -1.47%
|
3.39
|
3.40
|
3.20
|
3.35
|
3.34
|
3.35
|
3,000
|
|
|
3/21/2023
|
+0.09 / +2.72%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
3/20/2023
|
-0.01 / -0.30%
|
3.20
|
3.40
|
3.20
|
3.31
|
3.37
|
3.31
|
1,500
|
|
|
3/17/2023
|
-0.17 / -4.87%
|
3.27
|
3.40
|
3.26
|
3.32
|
3.29
|
3.32
|
2,600
|
|
|
3/16/2023
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.49
|
3.49
|
3.49
|
3.49
|
0
|
|
|
3/15/2023
|
+0.09 / +2.65%
|
3.39
|
3.49
|
3.21
|
3.49
|
3.36
|
3.49
|
3,000
|
|
|
3/14/2023
|
-0.02 / -0.58%
|
3.42
|
3.47
|
3.26
|
3.40
|
3.39
|
3.40
|
6,000
|
|
|
3/13/2023
|
-0.24 / -6.56%
|
3.45
|
3.60
|
3.41
|
3.42
|
3.44
|
3.42
|
21,700
|
|
|
3/10/2023
|
-0.01 / -0.27%
|
3.45
|
3.66
|
3.45
|
3.66
|
3.46
|
3.66
|
6,100
|
|
|
3/9/2023
|
+0.14 / +3.97%
|
3.32
|
3.70
|
3.31
|
3.67
|
3.48
|
3.67
|
13,900
|
|
|
3/8/2023
|
+0.23 / +6.97%
|
3.50
|
3.53
|
3.30
|
3.53
|
3.49
|
3.53
|
17,600
|
|
|
3/7/2023
|
-0.10 / -2.94%
|
3.19
|
3.60
|
3.19
|
3.30
|
3.37
|
3.30
|
25,500
|
|
|
3/6/2023
|
+0.03 / +0.89%
|
3.14
|
3.40
|
3.14
|
3.40
|
3.24
|
3.40
|
6,700
|
|
|
3/3/2023
|
-0.01 / -0.30%
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
100
|
|
|
3/2/2023
|
-0.05 / -1.46%
|
3.19
|
3.40
|
3.19
|
3.38
|
3.34
|
3.38
|
1,900
|
|
|
3/1/2023
|
0.00 / 0.00%
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
0
|
|
|
2/28/2023
|
+0.08 / +2.39%
|
3.12
|
3.43
|
3.12
|
3.43
|
3.16
|
3.43
|
6,300
|
|
|
2/27/2023
|
-0.04 / -1.18%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
100
|
|
|
2/24/2023
|
-0.09 / -2.59%
|
3.40
|
3.40
|
3.24
|
3.39
|
3.33
|
3.39
|
1,500
|
|
|