|
Closing price on 6/26/2012
|
|
| Open |
5.20 |
| High |
5.40 |
| Low |
5.20 |
| Volume |
13,820 |
| Split-adjusted Price |
4.64 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2012
|
-0.80 / -12.90%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
4.64
|
13,820
|
|
|
6/25/2012
|
-0.30 / -4.62%
|
6.40
|
6.60
|
6.20
|
6.20
|
6.20
|
4.54
|
83,590
|
|
|
6/22/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.76
|
30,910
|
|
|
6/21/2012
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.76
|
9,050
|
|
|
6/20/2012
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
4.83
|
16,740
|
|
|
6/19/2012
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
4.76
|
20,610
|
|
|
6/18/2012
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
4.83
|
83,870
|
|
|
6/15/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
4.76
|
23,280
|
|
|
6/14/2012
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.76
|
11,900
|
|
|
6/13/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
4.76
|
3,180
|
|
|
6/12/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
4.76
|
10,870
|
|
|
6/11/2012
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
4.69
|
44,800
|
|
|
6/8/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
4.76
|
35,880
|
|
|
6/7/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.69
|
14,470
|
|
|
6/6/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
4.69
|
7,010
|
|
|
6/5/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.61
|
19,950
|
|
|
6/4/2012
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
4.61
|
26,250
|
|
|
6/1/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
4.54
|
5,330
|
|
|
5/31/2012
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
4.54
|
18,710
|
|
|
5/30/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
4.61
|
38,340
|
|
|
5/29/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
4.61
|
31,600
|
|
|
5/28/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
4.47
|
14,580
|
|
|
5/25/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
4.47
|
17,720
|
|
|
5/24/2012
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
4.32
|
50,720
|
|
|
5/23/2012
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
4.39
|
89,700
|
|
|
5/22/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.30
|
4.61
|
49,750
|
|
|
5/21/2012
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
4.69
|
101,780
|
|
|
5/18/2012
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.69
|
162,200
|
|
|
5/17/2012
|
-0.30 / -4.29%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
4.91
|
157,710
|
|
|
5/16/2012
|
-0.30 / -4.11%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
5.13
|
102,190
|
|
|