|
Closing price on 5/31/2021
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.14 |
| Volume |
17,500 |
| Split-adjusted Price |
4.37 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.08 / -1.80%
|
4.40
|
4.40
|
4.14
|
4.37
|
4.23
|
4.37
|
17,500
|
|
|
5/28/2021
|
-0.20 / -4.30%
|
4.33
|
4.55
|
4.33
|
4.45
|
4.33
|
4.45
|
9,700
|
|
|
5/27/2021
|
+0.11 / +2.42%
|
4.50
|
4.65
|
4.50
|
4.65
|
4.54
|
4.65
|
2,000
|
|
|
5/26/2021
|
-0.01 / -0.22%
|
4.35
|
4.54
|
4.25
|
4.54
|
4.40
|
4.54
|
2,500
|
|
|
5/25/2021
|
-0.10 / -2.15%
|
4.35
|
4.64
|
4.33
|
4.55
|
4.34
|
4.55
|
41,200
|
|
|
5/24/2021
|
+0.08 / +1.75%
|
4.71
|
4.71
|
4.45
|
4.65
|
4.71
|
4.65
|
400
|
|
|
5/21/2021
|
-0.03 / -0.65%
|
4.40
|
4.60
|
4.35
|
4.57
|
4.35
|
4.57
|
700
|
|
|
5/20/2021
|
+0.02 / +0.44%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.42
|
4.60
|
5,200
|
|
|
5/19/2021
|
0.00 / 0.00%
|
4.55
|
4.58
|
4.55
|
4.58
|
4.58
|
4.58
|
5,000
|
|
|
5/18/2021
|
-0.03 / -0.65%
|
4.41
|
4.58
|
4.41
|
4.58
|
4.41
|
4.58
|
6,300
|
|
|
5/17/2021
|
+0.19 / +4.30%
|
4.63
|
4.63
|
4.61
|
4.61
|
4.63
|
4.61
|
5,600
|
|
|
5/14/2021
|
-0.28 / -5.96%
|
4.42
|
4.70
|
4.42
|
4.42
|
4.58
|
4.42
|
9,700
|
|
|
5/13/2021
|
+0.03 / +0.64%
|
4.75
|
4.75
|
4.40
|
4.70
|
4.71
|
4.70
|
8,300
|
|
|
5/12/2021
|
-0.02 / -0.43%
|
4.41
|
4.68
|
4.37
|
4.67
|
4.41
|
4.67
|
10,600
|
|
|
5/11/2021
|
-0.01 / -0.21%
|
4.70
|
4.71
|
4.40
|
4.69
|
4.70
|
4.69
|
900
|
|
|
5/10/2021
|
+0.05 / +1.08%
|
4.40
|
4.70
|
4.36
|
4.70
|
4.50
|
4.70
|
3,900
|
|
|
5/7/2021
|
0.00 / 0.00%
|
4.35
|
4.65
|
4.35
|
4.65
|
4.39
|
4.65
|
2,700
|
|
|
5/6/2021
|
-0.10 / -2.11%
|
4.56
|
4.75
|
4.42
|
4.65
|
4.53
|
4.65
|
8,100
|
|
|
5/5/2021
|
+0.05 / +1.06%
|
4.75
|
4.75
|
4.73
|
4.75
|
4.74
|
4.75
|
1,800
|
|
|
5/4/2021
|
+0.10 / +2.17%
|
4.28
|
4.75
|
4.28
|
4.70
|
4.38
|
4.70
|
5,900
|
|
|
4/29/2021
|
-0.08 / -1.71%
|
4.65
|
4.65
|
4.51
|
4.60
|
4.61
|
4.60
|
9,200
|
|
|
4/28/2021
|
-0.02 / -0.43%
|
4.50
|
4.70
|
4.50
|
4.68
|
4.70
|
4.68
|
2,000
|
|
|
4/27/2021
|
0.00 / 0.00%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
4.70
|
600
|
|
|
4/26/2021
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.69
|
4.70
|
8,800
|
|
|
4/23/2021
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.53
|
4.60
|
12,500
|
|
|
4/22/2021
|
-0.27 / -5.78%
|
4.36
|
4.70
|
4.36
|
4.40
|
4.67
|
4.40
|
10,300
|
|
|
4/20/2021
|
-0.02 / -0.43%
|
4.45
|
4.67
|
4.41
|
4.67
|
4.55
|
4.67
|
8,000
|
|
|
4/19/2021
|
-0.09 / -1.88%
|
4.70
|
4.70
|
4.45
|
4.69
|
4.59
|
4.69
|
17,700
|
|
|
4/16/2021
|
+0.05 / +1.06%
|
4.70
|
4.80
|
4.70
|
4.78
|
4.74
|
4.78
|
9,100
|
|
|
4/15/2021
|
-0.07 / -1.46%
|
4.80
|
4.92
|
4.73
|
4.73
|
4.87
|
4.73
|
77,100
|
|
|