|
Closing price on 5/30/2023
|
|
| Open |
3.45 |
| High |
3.45 |
| Low |
3.35 |
| Volume |
2,300 |
| Split-adjusted Price |
3.40 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.08 / +2.41%
|
3.45
|
3.45
|
3.35
|
3.40
|
3.35
|
3.40
|
2,300
|
|
|
5/29/2023
|
+0.02 / +0.61%
|
3.39
|
3.39
|
3.32
|
3.32
|
3.36
|
3.32
|
400
|
|
|
5/26/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
5/25/2023
|
-0.03 / -0.90%
|
3.45
|
3.45
|
3.30
|
3.30
|
3.30
|
3.30
|
10,600
|
|
|
5/24/2023
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
900
|
|
|
5/23/2023
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.32
|
3.33
|
3.33
|
3.33
|
2,900
|
|
|
5/22/2023
|
-0.05 / -1.48%
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
5,500
|
|
|
5/19/2023
|
-0.02 / -0.59%
|
3.35
|
3.39
|
3.30
|
3.38
|
3.34
|
3.38
|
5,900
|
|
|
5/18/2023
|
+0.05 / +1.49%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
5/17/2023
|
+0.05 / +1.52%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3,300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
3.29
|
3.35
|
3.29
|
3.30
|
3.31
|
3.30
|
9,300
|
|
|
5/15/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
5,000
|
|
|
5/12/2023
|
0.00 / 0.00%
|
3.30
|
3.35
|
3.30
|
3.30
|
3.31
|
3.30
|
7,000
|
|
|
5/11/2023
|
0.00 / 0.00%
|
3.16
|
3.30
|
3.16
|
3.30
|
3.29
|
3.30
|
1,500
|
|
|
5/10/2023
|
+0.05 / +1.54%
|
3.25
|
3.30
|
3.25
|
3.30
|
3.27
|
3.30
|
1,400
|
|
|
5/9/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.25
|
3.25
|
3.28
|
3.25
|
300
|
|
|
5/8/2023
|
+0.04 / +1.25%
|
3.40
|
3.40
|
3.25
|
3.25
|
3.25
|
3.25
|
12,200
|
|
|
5/5/2023
|
-0.17 / -5.03%
|
3.60
|
3.60
|
3.20
|
3.21
|
3.27
|
3.21
|
6,800
|
|
|
5/4/2023
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
0
|
|
|
4/28/2023
|
+0.04 / +1.20%
|
3.56
|
3.56
|
3.38
|
3.38
|
3.47
|
3.38
|
200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
3.20
|
3.34
|
3.20
|
3.34
|
3.21
|
3.34
|
1,500
|
|
|
4/26/2023
|
-0.01 / -0.30%
|
3.25
|
3.34
|
3.20
|
3.34
|
3.22
|
3.34
|
18,400
|
|
|
4/25/2023
|
0.00 / 0.00%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
0
|
|
|
4/24/2023
|
+0.12 / +3.72%
|
3.23
|
3.35
|
3.23
|
3.35
|
3.29
|
3.35
|
200
|
|
|
4/21/2023
|
+0.01 / +0.31%
|
3.22
|
3.23
|
3.20
|
3.23
|
3.21
|
3.23
|
5,400
|
|
|
4/20/2023
|
0.00 / 0.00%
|
3.22
|
3.25
|
3.22
|
3.22
|
3.22
|
3.22
|
2,100
|
|
|
4/19/2023
|
-0.03 / -0.92%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
300
|
|
|
4/18/2023
|
0.00 / 0.00%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
500
|
|
|
4/17/2023
|
0.00 / 0.00%
|
3.15
|
3.25
|
3.15
|
3.25
|
3.23
|
3.25
|
11,500
|
|
|
4/14/2023
|
-0.15 / -4.41%
|
3.30
|
3.30
|
3.25
|
3.25
|
3.26
|
3.25
|
8,600
|
|
|