|
Closing price on 5/9/2012
|
|
| Open |
6.90 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
17,930 |
| Split-adjusted Price |
5.13 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
5.13
|
17,930
|
|
|
5/8/2012
|
-0.20 / -2.78%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
5.13
|
27,620
|
|
|
5/7/2012
|
+0.20 / +2.86%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
5.27
|
37,520
|
|
|
5/4/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
5.13
|
8,510
|
|
|
5/3/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
4.98
|
4,060
|
|
|
5/2/2012
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
4.98
|
27,450
|
|
|
4/27/2012
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.80
|
7.10
|
7.10
|
5.20
|
21,700
|
|
|
4/26/2012
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
5.05
|
3,960
|
|
|
4/25/2012
|
-0.10 / -1.47%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
4.91
|
44,070
|
|
|
4/24/2012
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.98
|
59,340
|
|
|
4/23/2012
|
-0.20 / -2.74%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
5.20
|
1,630
|
|
|
4/20/2012
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.30
|
5.34
|
2,200
|
|
|
4/19/2012
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
5.34
|
3,220
|
|
|
4/18/2012
|
+0.30 / +4.17%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.50
|
5.49
|
5,320
|
|
|
4/17/2012
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
5.27
|
24,570
|
|
|
4/16/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.90
|
5.05
|
13,940
|
|
|
4/13/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
5.05
|
2,440
|
|
|
4/12/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
5.05
|
6,470
|
|
|
4/11/2012
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.98
|
2,180
|
|
|
4/10/2012
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
4.91
|
6,980
|
|
|
4/9/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
4.83
|
5,360
|
|
|
4/6/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
4.83
|
1,820
|
|
|
4/5/2012
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
4.83
|
2,610
|
|
|
4/4/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
4.76
|
12,590
|
|
|
4/3/2012
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.76
|
310
|
|
|
3/30/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
4.91
|
11,040
|
|
|
3/29/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
4.91
|
5,700
|
|
|
3/28/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
4.98
|
32,040
|
|
|
3/27/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.98
|
13,400
|
|
|
3/26/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
5.05
|
25,870
|
|
|