|
Closing price on 5/6/2016
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
48,920 |
| Split-adjusted Price |
8.13 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.44
|
8.13
|
48,920
|
|
|
5/5/2016
|
+0.10 / +1.19%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.13
|
8.13
|
21,150
|
|
|
5/4/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
8.04
|
4,690
|
|
|
4/29/2016
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.42
|
8.04
|
48,570
|
|
|
4/28/2016
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.17
|
7.94
|
72,080
|
|
|
4/27/2016
|
-0.50 / -6.02%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.83
|
7.46
|
56,200
|
|
|
4/26/2016
|
-0.60 / -6.74%
|
8.50
|
8.90
|
8.30
|
8.30
|
8.39
|
7.94
|
44,350
|
|
|
4/25/2016
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.50
|
8.90
|
8.57
|
8.52
|
25,190
|
|
|
4/22/2016
|
+0.30 / +3.45%
|
8.50
|
9.00
|
8.20
|
9.00
|
8.49
|
8.61
|
126,060
|
|
|
4/21/2016
|
-0.60 / -6.45%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.71
|
8.32
|
124,520
|
|
|
4/20/2016
|
-0.10 / -1.06%
|
9.30
|
9.30
|
8.90
|
9.30
|
9.20
|
8.90
|
44,010
|
|
|
4/19/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
8.99
|
28,010
|
|
|
4/15/2016
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.99
|
18,870
|
|
|
4/14/2016
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.51
|
9.09
|
82,310
|
|
|
4/13/2016
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.30
|
9.70
|
9.46
|
9.28
|
21,030
|
|
|
4/12/2016
|
+0.10 / +1.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.63
|
9.09
|
1,600
|
|
|
4/11/2016
|
-0.20 / -2.08%
|
9.60
|
10.00
|
9.40
|
9.40
|
9.67
|
8.99
|
47,340
|
|
|
4/8/2016
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.47
|
9.18
|
61,430
|
|
|
4/7/2016
|
0.00 / 0.00%
|
9.00
|
9.50
|
8.80
|
9.00
|
8.96
|
8.61
|
13,280
|
|
|
4/6/2016
|
-0.30 / -3.23%
|
9.00
|
9.30
|
8.80
|
9.00
|
8.89
|
8.61
|
56,550
|
|
|
4/5/2016
|
+0.20 / +2.20%
|
8.90
|
9.30
|
8.90
|
9.30
|
8.92
|
8.90
|
12,110
|
|
|
4/4/2016
|
+0.10 / +1.11%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.01
|
8.71
|
49,270
|
|
|
4/1/2016
|
-0.10 / -1.10%
|
9.00
|
9.40
|
8.90
|
9.00
|
9.07
|
8.61
|
95,040
|
|
|
3/31/2016
|
-0.60 / -6.19%
|
9.60
|
9.80
|
9.10
|
9.10
|
9.46
|
8.71
|
85,280
|
|
|
3/30/2016
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.60
|
9.70
|
9.75
|
9.28
|
119,970
|
|
|
3/29/2016
|
+0.30 / +3.06%
|
10.00
|
10.30
|
9.80
|
10.10
|
10.08
|
9.66
|
155,600
|
|
|
3/28/2016
|
+0.60 / +6.52%
|
9.40
|
9.80
|
9.10
|
9.80
|
9.57
|
9.38
|
136,590
|
|
|
3/25/2016
|
-0.40 / -4.17%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.57
|
8.80
|
59,860
|
|
|
3/24/2016
|
+0.50 / +5.49%
|
9.10
|
9.60
|
8.90
|
9.60
|
9.27
|
9.18
|
262,810
|
|
|
3/23/2016
|
-0.40 / -4.21%
|
9.50
|
9.50
|
8.90
|
9.10
|
9.05
|
8.71
|
136,190
|
|
|