|
Closing price on 6/4/2021
|
|
| Open |
4.35 |
| High |
4.35 |
| Low |
4.08 |
| Volume |
33,400 |
| Split-adjusted Price |
4.30 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
-0.05 / -1.15%
|
4.35
|
4.35
|
4.08
|
4.30
|
4.19
|
4.30
|
33,400
|
|
|
6/3/2021
|
-0.03 / -0.68%
|
4.15
|
4.38
|
4.08
|
4.35
|
4.16
|
4.35
|
29,600
|
|
|
6/2/2021
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
0
|
|
|
6/1/2021
|
+0.01 / +0.23%
|
4.50
|
4.50
|
4.07
|
4.38
|
4.10
|
4.38
|
6,100
|
|
|
5/31/2021
|
-0.08 / -1.80%
|
4.40
|
4.40
|
4.14
|
4.37
|
4.23
|
4.37
|
17,500
|
|
|
5/28/2021
|
-0.20 / -4.30%
|
4.33
|
4.55
|
4.33
|
4.45
|
4.33
|
4.45
|
9,700
|
|
|
5/27/2021
|
+0.11 / +2.42%
|
4.50
|
4.65
|
4.50
|
4.65
|
4.54
|
4.65
|
2,000
|
|
|
5/26/2021
|
-0.01 / -0.22%
|
4.35
|
4.54
|
4.25
|
4.54
|
4.40
|
4.54
|
2,500
|
|
|
5/25/2021
|
-0.10 / -2.15%
|
4.35
|
4.64
|
4.33
|
4.55
|
4.34
|
4.55
|
41,200
|
|
|
5/24/2021
|
+0.08 / +1.75%
|
4.71
|
4.71
|
4.45
|
4.65
|
4.71
|
4.65
|
400
|
|
|
5/21/2021
|
-0.03 / -0.65%
|
4.40
|
4.60
|
4.35
|
4.57
|
4.35
|
4.57
|
700
|
|
|
5/20/2021
|
+0.02 / +0.44%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.42
|
4.60
|
5,200
|
|
|
5/19/2021
|
0.00 / 0.00%
|
4.55
|
4.58
|
4.55
|
4.58
|
4.58
|
4.58
|
5,000
|
|
|
5/18/2021
|
-0.03 / -0.65%
|
4.41
|
4.58
|
4.41
|
4.58
|
4.41
|
4.58
|
6,300
|
|
|
5/17/2021
|
+0.19 / +4.30%
|
4.63
|
4.63
|
4.61
|
4.61
|
4.63
|
4.61
|
5,600
|
|
|
5/14/2021
|
-0.28 / -5.96%
|
4.42
|
4.70
|
4.42
|
4.42
|
4.58
|
4.42
|
9,700
|
|
|
5/13/2021
|
+0.03 / +0.64%
|
4.75
|
4.75
|
4.40
|
4.70
|
4.71
|
4.70
|
8,300
|
|
|
5/12/2021
|
-0.02 / -0.43%
|
4.41
|
4.68
|
4.37
|
4.67
|
4.41
|
4.67
|
10,600
|
|
|
5/11/2021
|
-0.01 / -0.21%
|
4.70
|
4.71
|
4.40
|
4.69
|
4.70
|
4.69
|
900
|
|
|
5/10/2021
|
+0.05 / +1.08%
|
4.40
|
4.70
|
4.36
|
4.70
|
4.50
|
4.70
|
3,900
|
|
|
5/7/2021
|
0.00 / 0.00%
|
4.35
|
4.65
|
4.35
|
4.65
|
4.39
|
4.65
|
2,700
|
|
|
5/6/2021
|
-0.10 / -2.11%
|
4.56
|
4.75
|
4.42
|
4.65
|
4.53
|
4.65
|
8,100
|
|
|
5/5/2021
|
+0.05 / +1.06%
|
4.75
|
4.75
|
4.73
|
4.75
|
4.74
|
4.75
|
1,800
|
|
|
5/4/2021
|
+0.10 / +2.17%
|
4.28
|
4.75
|
4.28
|
4.70
|
4.38
|
4.70
|
5,900
|
|
|
4/29/2021
|
-0.08 / -1.71%
|
4.65
|
4.65
|
4.51
|
4.60
|
4.61
|
4.60
|
9,200
|
|
|
4/28/2021
|
-0.02 / -0.43%
|
4.50
|
4.70
|
4.50
|
4.68
|
4.70
|
4.68
|
2,000
|
|
|
4/27/2021
|
0.00 / 0.00%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
4.70
|
600
|
|
|
4/26/2021
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.69
|
4.70
|
8,800
|
|
|
4/23/2021
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.53
|
4.60
|
12,500
|
|
|
4/22/2021
|
-0.27 / -5.78%
|
4.36
|
4.70
|
4.36
|
4.40
|
4.67
|
4.40
|
10,300
|
|
|