|
Closing price on 5/31/2017
|
|
| Open |
3.80 |
| High |
3.98 |
| Low |
3.80 |
| Volume |
29,160 |
| Split-adjusted Price |
3.93 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
+0.17 / +4.52%
|
3.80
|
3.98
|
3.80
|
3.93
|
3.81
|
3.93
|
29,160
|
|
|
5/30/2017
|
-0.19 / -4.81%
|
3.94
|
3.94
|
3.76
|
3.76
|
3.82
|
3.76
|
58,630
|
|
|
5/29/2017
|
-0.04 / -1.00%
|
3.95
|
3.95
|
3.80
|
3.95
|
3.86
|
3.95
|
94,500
|
|
|
5/26/2017
|
-0.01 / -0.25%
|
4.09
|
4.09
|
3.90
|
3.99
|
3.92
|
3.99
|
19,110
|
|
|
5/25/2017
|
-0.04 / -0.99%
|
4.09
|
4.09
|
3.99
|
4.00
|
4.00
|
4.00
|
25,260
|
|
|
5/24/2017
|
+0.05 / +1.25%
|
4.08
|
4.08
|
3.99
|
4.04
|
4.01
|
4.04
|
20,970
|
|
|
5/23/2017
|
0.00 / 0.00%
|
4.04
|
4.04
|
3.85
|
3.99
|
3.96
|
3.99
|
33,820
|
|
|
5/22/2017
|
-0.05 / -1.24%
|
3.90
|
4.05
|
3.90
|
3.99
|
3.95
|
3.99
|
28,890
|
|
|
5/19/2017
|
+0.04 / +1.00%
|
4.00
|
4.04
|
4.00
|
4.04
|
4.02
|
4.04
|
10,010
|
|
|
5/18/2017
|
+0.03 / +0.76%
|
3.73
|
4.00
|
3.73
|
4.00
|
3.87
|
4.00
|
160
|
|
|
5/17/2017
|
+0.01 / +0.25%
|
3.96
|
3.97
|
3.75
|
3.97
|
3.91
|
3.97
|
22,160
|
|
|
5/16/2017
|
+0.01 / +0.25%
|
3.95
|
3.98
|
3.87
|
3.96
|
3.94
|
3.96
|
8,500
|
|
|
5/15/2017
|
+0.05 / +1.28%
|
3.90
|
3.95
|
3.90
|
3.95
|
3.92
|
3.95
|
10,110
|
|
|
5/12/2017
|
0.00 / 0.00%
|
4.01
|
4.01
|
3.90
|
3.90
|
3.98
|
3.90
|
12,430
|
|
|
5/11/2017
|
-0.16 / -3.94%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.96
|
3.90
|
26,250
|
|
|
5/10/2017
|
+0.26 / +6.84%
|
3.81
|
4.06
|
3.81
|
4.06
|
4.00
|
4.06
|
34,490
|
|
|
5/9/2017
|
+0.09 / +2.43%
|
3.82
|
3.82
|
3.71
|
3.80
|
3.74
|
3.80
|
14,190
|
|
|
5/8/2017
|
+0.03 / +0.82%
|
3.68
|
3.71
|
3.62
|
3.71
|
3.65
|
3.71
|
19,540
|
|
|
5/5/2017
|
+0.08 / +2.22%
|
3.59
|
3.75
|
3.51
|
3.68
|
3.60
|
3.68
|
9,860
|
|
|
5/4/2017
|
-0.20 / -5.26%
|
3.56
|
3.78
|
3.56
|
3.60
|
3.62
|
3.60
|
24,430
|
|
|
5/3/2017
|
-0.19 / -4.76%
|
4.00
|
4.00
|
3.72
|
3.80
|
3.73
|
3.80
|
25,630
|
|
|
4/28/2017
|
+0.17 / +4.45%
|
3.56
|
4.00
|
3.56
|
3.99
|
3.59
|
3.99
|
159,330
|
|
|
4/27/2017
|
-0.28 / -6.83%
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
141,260
|
|
|
4/26/2017
|
-0.22 / -5.09%
|
4.12
|
4.25
|
4.05
|
4.10
|
4.13
|
4.10
|
92,070
|
|
|
4/25/2017
|
0.00 / 0.00%
|
4.32
|
4.32
|
4.32
|
4.32
|
4.32
|
4.32
|
13,240
|
|
|
4/24/2017
|
+0.02 / +0.47%
|
4.34
|
4.34
|
4.20
|
4.32
|
4.30
|
4.32
|
27,470
|
|
|
4/21/2017
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.29
|
4.30
|
4.32
|
4.30
|
7,010
|
|
|
4/20/2017
|
+0.04 / +0.94%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.29
|
4.30
|
3,030
|
|
|
4/19/2017
|
-0.03 / -0.70%
|
4.10
|
4.28
|
4.10
|
4.26
|
4.19
|
4.26
|
30,070
|
|
|
4/18/2017
|
+0.08 / +1.90%
|
4.20
|
4.29
|
3.93
|
4.29
|
4.29
|
4.29
|
10,030
|
|
|