|
Closing price on 5/8/2025
|
|
| Open |
3.00 |
| High |
3.14 |
| Low |
3.00 |
| Volume |
2,900 |
| Split-adjusted Price |
3.07 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
+0.07 / +2.33%
|
3.00
|
3.14
|
3.00
|
3.07
|
3.01
|
3.07
|
2,900
|
|
|
5/7/2025
|
-0.09 / -2.91%
|
3.08
|
3.08
|
3.00
|
3.00
|
3.04
|
3.00
|
5,300
|
|
|
5/6/2025
|
-0.19 / -5.79%
|
3.10
|
3.10
|
3.09
|
3.09
|
3.10
|
3.09
|
200
|
|
|
5/5/2025
|
+0.19 / +6.15%
|
3.01
|
3.28
|
3.01
|
3.28
|
3.04
|
3.28
|
1,000
|
|
|
4/29/2025
|
-0.10 / -3.13%
|
3.14
|
3.14
|
3.02
|
3.09
|
3.07
|
3.09
|
8,400
|
|
|
4/28/2025
|
+0.09 / +2.90%
|
3.00
|
3.28
|
3.00
|
3.19
|
3.03
|
3.19
|
6,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
4/24/2025
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.01
|
3.10
|
3.09
|
3.10
|
4,700
|
|
|
4/23/2025
|
-0.17 / -5.36%
|
3.27
|
3.27
|
3.00
|
3.00
|
3.11
|
3.00
|
3,200
|
|
|
4/22/2025
|
-0.23 / -6.76%
|
3.17
|
3.28
|
3.17
|
3.17
|
3.18
|
3.17
|
1,800
|
|
|
4/21/2025
|
+0.20 / +6.25%
|
3.17
|
3.40
|
3.17
|
3.40
|
3.23
|
3.40
|
400
|
|
|
4/18/2025
|
+0.04 / +1.27%
|
3.19
|
3.20
|
3.19
|
3.20
|
3.20
|
3.20
|
1,100
|
|
|
4/17/2025
|
-0.05 / -1.56%
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
300
|
|
|
4/16/2025
|
-0.05 / -1.53%
|
3.26
|
3.26
|
3.07
|
3.21
|
3.09
|
3.21
|
6,200
|
|
|
4/15/2025
|
+0.20 / +6.54%
|
3.06
|
3.26
|
3.06
|
3.26
|
3.24
|
3.26
|
800
|
|
|
4/14/2025
|
-0.23 / -6.99%
|
3.07
|
3.24
|
3.06
|
3.06
|
3.06
|
3.06
|
12,500
|
|
|
4/11/2025
|
-0.01 / -0.30%
|
3.20
|
3.29
|
3.20
|
3.29
|
3.23
|
3.29
|
600
|
|
|
4/10/2025
|
+0.01 / +0.30%
|
3.29
|
3.30
|
3.29
|
3.30
|
3.30
|
3.30
|
6,100
|
|
|
4/9/2025
|
+0.09 / +2.81%
|
3.37
|
3.38
|
3.00
|
3.29
|
3.19
|
3.29
|
2,800
|
|
|
4/8/2025
|
0.00 / 0.00%
|
3.42
|
3.42
|
3.20
|
3.20
|
3.39
|
3.20
|
12,500
|
|
|
4/4/2025
|
+0.15 / +4.92%
|
3.24
|
3.24
|
2.90
|
3.20
|
3.13
|
3.20
|
6,100
|
|
|
4/3/2025
|
-0.05 / -1.61%
|
3.15
|
3.31
|
3.00
|
3.05
|
3.18
|
3.05
|
2,600
|
|
|
4/2/2025
|
-0.13 / -4.02%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
4/1/2025
|
+0.05 / +1.57%
|
3.18
|
3.23
|
3.18
|
3.23
|
3.18
|
3.23
|
1,100
|
|
|
3/31/2025
|
+0.11 / +3.58%
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
100
|
|
|
3/28/2025
|
-0.22 / -6.69%
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
200
|
|
|
3/27/2025
|
+0.06 / +1.86%
|
3.29
|
3.29
|
3.29
|
3.29
|
3.29
|
3.29
|
100
|
|
|
3/26/2025
|
+0.03 / +0.94%
|
3.10
|
3.27
|
3.05
|
3.23
|
3.08
|
3.23
|
19,200
|
|
|
3/25/2025
|
-0.02 / -0.62%
|
3.22
|
3.22
|
3.03
|
3.20
|
3.04
|
3.20
|
5,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
|
|