|
Closing price on 6/5/2012
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
19,950 |
| Split-adjusted Price |
4.61 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2012
|
-0.30 / -3.95%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.30
|
5.34
|
23,400
|
|
|
5/14/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
5.56
|
258,160
|
|
|
5/11/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
5.34
|
436,640
|
|
|
5/10/2012
|
0.00 / 0.00%
|
6.80
|
7.30
|
6.80
|
7.00
|
7.00
|
5.13
|
169,330
|
|
|
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
|
|
|