|
Closing price on 5/17/2022
|
|
| Open |
5.71 |
| High |
6.10 |
| Low |
5.67 |
| Volume |
6,300 |
| Split-adjusted Price |
6.10 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.01 / +0.16%
|
5.71
|
6.10
|
5.67
|
6.10
|
5.88
|
6.10
|
6,300
|
|
|
5/16/2022
|
+0.14 / +2.35%
|
5.96
|
6.20
|
5.55
|
6.09
|
5.87
|
6.09
|
1,700
|
|
|
5/13/2022
|
+0.06 / +1.02%
|
5.85
|
6.00
|
5.49
|
5.95
|
5.75
|
5.95
|
3,200
|
|
|
5/12/2022
|
+0.37 / +6.70%
|
5.84
|
5.90
|
5.15
|
5.89
|
5.87
|
5.89
|
12,200
|
|
|
5/11/2022
|
-0.40 / -6.76%
|
5.51
|
6.20
|
5.51
|
5.52
|
5.76
|
5.52
|
8,000
|
|
|
5/10/2022
|
+0.38 / +6.86%
|
5.16
|
5.92
|
5.16
|
5.92
|
5.45
|
5.92
|
4,100
|
|
|
5/9/2022
|
-0.40 / -6.73%
|
5.94
|
5.94
|
5.54
|
5.54
|
5.64
|
5.54
|
1,600
|
|
|
5/6/2022
|
-0.44 / -6.90%
|
6.10
|
6.49
|
5.94
|
5.94
|
6.00
|
5.94
|
10,200
|
|
|
5/5/2022
|
-0.01 / -0.16%
|
6.01
|
6.38
|
5.95
|
6.38
|
5.98
|
6.38
|
10,000
|
|
|
5/4/2022
|
+0.08 / +1.27%
|
6.31
|
6.50
|
5.87
|
6.39
|
6.02
|
6.39
|
6,600
|
|
|
4/29/2022
|
+0.41 / +6.95%
|
6.09
|
6.31
|
5.91
|
6.31
|
6.20
|
6.31
|
17,200
|
|
|
4/28/2022
|
+0.14 / +2.43%
|
5.99
|
5.99
|
5.76
|
5.90
|
5.80
|
5.90
|
9,300
|
|
|
4/27/2022
|
+0.37 / +6.86%
|
5.38
|
5.76
|
5.38
|
5.76
|
5.67
|
5.76
|
6,100
|
|
|
4/26/2022
|
+0.29 / +5.69%
|
5.38
|
5.39
|
5.10
|
5.39
|
5.35
|
5.39
|
2,400
|
|
|
4/25/2022
|
-0.11 / -2.11%
|
4.90
|
5.57
|
4.90
|
5.10
|
5.15
|
5.10
|
7,900
|
|
|
4/22/2022
|
-0.04 / -0.76%
|
5.25
|
5.50
|
5.20
|
5.21
|
5.28
|
5.21
|
9,200
|
|
|
4/21/2022
|
-0.26 / -4.72%
|
5.50
|
5.50
|
5.13
|
5.25
|
5.16
|
5.25
|
33,600
|
|
|
4/20/2022
|
-0.30 / -5.16%
|
5.42
|
5.60
|
5.41
|
5.51
|
5.45
|
5.51
|
13,100
|
|
|
4/19/2022
|
-0.16 / -2.68%
|
6.00
|
6.10
|
5.71
|
5.81
|
5.83
|
5.81
|
20,700
|
|
|
4/18/2022
|
-0.43 / -6.72%
|
6.31
|
6.31
|
5.96
|
5.97
|
6.07
|
5.97
|
13,200
|
|
|
4/15/2022
|
-0.30 / -4.48%
|
6.42
|
6.70
|
6.30
|
6.40
|
6.43
|
6.40
|
9,500
|
|
|
4/14/2022
|
+0.40 / +6.35%
|
6.73
|
6.73
|
6.01
|
6.70
|
6.52
|
6.70
|
22,100
|
|
|
4/13/2022
|
-0.45 / -6.67%
|
6.70
|
7.00
|
6.30
|
6.30
|
6.47
|
6.30
|
38,300
|
|
|
4/12/2022
|
-0.27 / -3.85%
|
6.98
|
6.98
|
6.70
|
6.75
|
6.75
|
6.75
|
16,000
|
|
|
4/8/2022
|
+0.03 / +0.43%
|
7.18
|
7.18
|
6.90
|
7.02
|
7.01
|
7.02
|
10,200
|
|
|
4/7/2022
|
+0.01 / +0.14%
|
6.85
|
7.00
|
6.85
|
6.99
|
6.95
|
6.99
|
11,200
|
|
|
4/6/2022
|
-0.33 / -4.51%
|
7.19
|
7.19
|
6.90
|
6.98
|
7.02
|
6.98
|
36,300
|
|
|
4/5/2022
|
+0.21 / +2.96%
|
7.07
|
7.50
|
7.07
|
7.31
|
7.29
|
7.31
|
33,700
|
|
|
4/4/2022
|
+0.21 / +3.05%
|
7.19
|
7.19
|
6.99
|
7.10
|
7.07
|
7.10
|
55,500
|
|
|
4/1/2022
|
-0.51 / -6.89%
|
7.40
|
7.40
|
6.89
|
6.89
|
7.02
|
6.89
|
157,100
|
|
|