|
Closing price on 5/28/2024
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.66 |
| Volume |
700 |
| Split-adjusted Price |
3.66 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
-0.23 / -5.91%
|
3.70
|
3.70
|
3.66
|
3.66
|
3.69
|
3.66
|
700
|
|
|
5/27/2024
|
+0.11 / +2.91%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
3,000
|
|
|
5/24/2024
|
-0.01 / -0.26%
|
3.77
|
3.78
|
3.77
|
3.78
|
3.78
|
3.78
|
200
|
|
|
5/23/2024
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
0
|
|
|
5/22/2024
|
+0.10 / +2.71%
|
3.88
|
3.88
|
3.79
|
3.79
|
3.85
|
3.79
|
400
|
|
|
5/21/2024
|
+0.01 / +0.27%
|
3.75
|
3.75
|
3.50
|
3.69
|
3.69
|
3.69
|
300,086
|
|
|
5/20/2024
|
+0.16 / +4.55%
|
3.50
|
3.68
|
3.40
|
3.68
|
3.49
|
3.68
|
4,400
|
|
|
5/17/2024
|
-0.13 / -3.56%
|
3.79
|
3.79
|
3.52
|
3.52
|
3.56
|
3.52
|
1,400
|
|
|
5/16/2024
|
-0.14 / -3.69%
|
3.91
|
3.91
|
3.65
|
3.65
|
3.74
|
3.65
|
3,200
|
|
|
5/15/2024
|
-0.09 / -2.32%
|
3.93
|
3.93
|
3.61
|
3.79
|
3.70
|
3.79
|
2,700
|
|
|
5/14/2024
|
+0.07 / +1.84%
|
3.59
|
3.88
|
3.56
|
3.88
|
3.57
|
3.88
|
10,200
|
|
|
5/13/2024
|
-0.04 / -1.04%
|
3.84
|
3.84
|
3.59
|
3.81
|
3.78
|
3.81
|
500
|
|
|
5/10/2024
|
+0.18 / +4.90%
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
200
|
|
|
5/9/2024
|
+0.24 / +7.00%
|
3.65
|
3.67
|
3.65
|
3.67
|
3.67
|
3.67
|
12,700
|
|
|
5/8/2024
|
-0.24 / -6.54%
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
1,000
|
|
|
5/7/2024
|
+0.22 / +6.38%
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
500
|
|
|
5/6/2024
|
-0.15 / -4.17%
|
3.48
|
3.48
|
3.35
|
3.45
|
3.41
|
3.45
|
1,500
|
|
|
5/3/2024
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,000
|
|
|
5/2/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
4/26/2024
|
+0.23 / +6.44%
|
3.56
|
3.80
|
3.56
|
3.80
|
3.79
|
3.80
|
5,200
|
|
|
4/25/2024
|
-0.26 / -6.79%
|
3.83
|
3.83
|
3.57
|
3.57
|
3.79
|
3.57
|
1,200
|
|
|
4/24/2024
|
+0.23 / +6.39%
|
3.83
|
3.83
|
3.83
|
3.83
|
3.83
|
3.83
|
100
|
|
|
4/23/2024
|
-0.23 / -6.01%
|
3.58
|
3.95
|
3.58
|
3.60
|
3.71
|
3.60
|
300
|
|
|
4/22/2024
|
+0.23 / +6.39%
|
3.84
|
3.84
|
3.83
|
3.83
|
3.84
|
3.83
|
200
|
|
|
4/19/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
4/17/2024
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
4/16/2024
|
-0.27 / -6.80%
|
3.70
|
3.96
|
3.70
|
3.70
|
3.73
|
3.70
|
1,500
|
|
|
4/15/2024
|
0.00 / 0.00%
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
0
|
|
|
4/12/2024
|
0.00 / 0.00%
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
100
|
|
|
4/11/2024
|
+0.10 / +2.58%
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
100
|
|
|