|
Closing price on 6/29/2016
|
|
| Open |
9.40 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
112,980 |
| Split-adjusted Price |
9.57 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.91
|
9.57
|
112,980
|
|
|
6/28/2016
|
-0.20 / -2.08%
|
9.20
|
9.90
|
9.20
|
9.40
|
9.46
|
8.99
|
39,110
|
|
|
6/27/2016
|
-0.50 / -4.95%
|
9.50
|
10.10
|
9.40
|
9.60
|
9.49
|
9.18
|
228,880
|
|
|
6/24/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.40
|
10.10
|
9.99
|
9.66
|
155,210
|
|
|
6/23/2016
|
+0.60 / +6.32%
|
9.80
|
10.10
|
9.50
|
10.10
|
9.96
|
9.66
|
271,710
|
|
|
6/22/2016
|
+0.60 / +6.74%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.43
|
9.09
|
477,660
|
|
|
6/21/2016
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.76
|
8.52
|
137,270
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.30
|
8.40
|
8.40
|
8.04
|
21,420
|
|
|
6/17/2016
|
-0.30 / -3.45%
|
8.80
|
9.00
|
8.40
|
8.40
|
8.64
|
8.04
|
17,950
|
|
|
6/16/2016
|
+0.30 / +3.57%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.42
|
8.32
|
167,860
|
|
|
6/15/2016
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.31
|
8.04
|
12,040
|
|
|
6/14/2016
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
8.13
|
11,250
|
|
|
6/13/2016
|
+0.10 / +1.19%
|
8.40
|
8.80
|
8.30
|
8.50
|
8.39
|
8.13
|
39,700
|
|
|
6/10/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.04
|
3,200
|
|
|
6/9/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.24
|
8.04
|
20,990
|
|
|
6/8/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
8.04
|
19,950
|
|
|
6/7/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
8.04
|
19,520
|
|
|
6/6/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
8.13
|
23,010
|
|
|
6/3/2016
|
-0.20 / -2.30%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.39
|
8.13
|
30,990
|
|
|
6/2/2016
|
-0.10 / -1.14%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.50
|
8.32
|
760
|
|
|
6/1/2016
|
-0.20 / -2.22%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.68
|
8.42
|
2,650
|
|
|
5/31/2016
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.53
|
8.61
|
15,830
|
|
|
5/30/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
8.13
|
8,940
|
|
|
5/27/2016
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.45
|
8.13
|
9,350
|
|
|
5/26/2016
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.36
|
8.04
|
5,660
|
|
|
5/25/2016
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.13
|
11,460
|
|
|
5/24/2016
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.31
|
8.04
|
68,870
|
|
|
5/23/2016
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.37
|
8.04
|
2,510
|
|
|
5/20/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.21
|
8.04
|
4,020
|
|
|
5/19/2016
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.04
|
273,280
|
|
|