|
Closing price on 5/31/2013
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
3,720 |
| Split-adjusted Price |
3.18 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.18
|
3,720
|
|
|
5/30/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.18
|
2,000
|
|
|
5/29/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.18
|
170
|
|
|
5/28/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.18
|
20
|
|
|
5/27/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.18
|
2,900
|
|
|
5/24/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.09
|
50
|
|
|
5/23/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.27
|
0
|
|
|
5/22/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.27
|
410
|
|
|
5/21/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.27
|
5,090
|
|
|
5/20/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.27
|
2,110
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.27
|
1,960
|
|
|
5/16/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.27
|
7,720
|
|
|
5/15/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.27
|
3,000
|
|
|
5/14/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.27
|
1,300
|
|
|
5/13/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.35
|
2,520
|
|
|
5/10/2013
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.35
|
1,740
|
|
|
5/9/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.44
|
10
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.35
|
2,810
|
|
|
5/7/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.35
|
9,050
|
|
|
5/6/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.35
|
2,100
|
|
|
5/3/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.27
|
21,420
|
|
|
5/2/2013
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.60
|
3.09
|
5,410
|
|
|
4/26/2013
|
-0.20 / -5.56%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.40
|
2.92
|
3,700
|
|
|
4/25/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.09
|
10,750
|
|
|
4/24/2013
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.18
|
19,520
|
|
|
4/23/2013
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.35
|
12,240
|
|
|
4/22/2013
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.52
|
20
|
|
|
4/18/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.61
|
1,450
|
|
|
4/17/2013
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.61
|
1,250
|
|
|
4/16/2013
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.30
|
3.69
|
3,040
|
|
|