|
Closing price on 6/5/2025
|
|
| Open |
3.05 |
| High |
3.08 |
| Low |
3.00 |
| Volume |
12,100 |
| Split-adjusted Price |
3.02 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
-0.03 / -0.98%
|
3.05
|
3.08
|
3.00
|
3.02
|
3.06
|
3.02
|
12,100
|
|
|
6/4/2025
|
0.00 / 0.00%
|
3.05
|
3.08
|
3.00
|
3.05
|
3.04
|
3.05
|
5,300
|
|
|
6/3/2025
|
-0.03 / -0.97%
|
3.07
|
3.07
|
3.05
|
3.05
|
3.07
|
3.05
|
10,300
|
|
|
6/2/2025
|
+0.04 / +1.32%
|
3.04
|
3.09
|
3.04
|
3.08
|
3.08
|
3.08
|
7,300
|
|
|
5/30/2025
|
-0.01 / -0.33%
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
100
|
|
|
5/29/2025
|
+0.05 / +1.67%
|
3.13
|
3.13
|
2.96
|
3.05
|
3.02
|
3.05
|
800
|
|
|
5/28/2025
|
+0.04 / +1.35%
|
3.15
|
3.15
|
3.00
|
3.00
|
3.02
|
3.00
|
11,100
|
|
|
5/27/2025
|
-0.04 / -1.33%
|
2.95
|
2.96
|
2.95
|
2.96
|
2.95
|
2.96
|
900
|
|
|
5/26/2025
|
+0.07 / +2.39%
|
2.98
|
3.01
|
2.95
|
3.00
|
2.97
|
3.00
|
1,100
|
|
|
5/23/2025
|
+0.07 / +2.45%
|
2.87
|
2.93
|
2.87
|
2.93
|
2.89
|
2.93
|
700
|
|
|
5/22/2025
|
-0.20 / -6.54%
|
2.86
|
2.87
|
2.86
|
2.86
|
2.86
|
2.86
|
11,100
|
|
|
5/21/2025
|
-0.02 / -0.65%
|
3.07
|
3.07
|
3.06
|
3.06
|
3.06
|
3.06
|
500
|
|
|
5/20/2025
|
+0.08 / +2.67%
|
3.00
|
3.08
|
3.00
|
3.08
|
3.00
|
3.08
|
1,700
|
|
|
5/19/2025
|
+0.02 / +0.67%
|
2.97
|
3.00
|
2.96
|
3.00
|
2.99
|
3.00
|
2,100
|
|
|
5/16/2025
|
-0.03 / -1.00%
|
3.00
|
3.00
|
2.98
|
2.98
|
2.99
|
2.98
|
200
|
|
|
5/15/2025
|
-0.02 / -0.66%
|
3.00
|
3.01
|
3.00
|
3.01
|
3.00
|
3.01
|
900
|
|
|
5/14/2025
|
-0.01 / -0.33%
|
3.04
|
3.04
|
3.03
|
3.03
|
3.04
|
3.03
|
400
|
|
|
5/13/2025
|
+0.03 / +1.00%
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
500
|
|
|
5/12/2025
|
+0.01 / +0.33%
|
3.06
|
3.06
|
3.00
|
3.01
|
3.02
|
3.01
|
500
|
|
|
5/9/2025
|
-0.07 / -2.28%
|
3.00
|
3.04
|
3.00
|
3.00
|
3.00
|
3.00
|
2,600
|
|
|
5/8/2025
|
+0.07 / +2.33%
|
3.00
|
3.14
|
3.00
|
3.07
|
3.01
|
3.07
|
2,900
|
|
|
5/7/2025
|
-0.09 / -2.91%
|
3.08
|
3.08
|
3.00
|
3.00
|
3.04
|
3.00
|
5,300
|
|
|
5/6/2025
|
-0.19 / -5.79%
|
3.10
|
3.10
|
3.09
|
3.09
|
3.10
|
3.09
|
200
|
|
|
5/5/2025
|
+0.19 / +6.15%
|
3.01
|
3.28
|
3.01
|
3.28
|
3.04
|
3.28
|
1,000
|
|
|
4/29/2025
|
-0.10 / -3.13%
|
3.14
|
3.14
|
3.02
|
3.09
|
3.07
|
3.09
|
8,400
|
|
|
4/28/2025
|
+0.09 / +2.90%
|
3.00
|
3.28
|
3.00
|
3.19
|
3.03
|
3.19
|
6,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
4/24/2025
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.01
|
3.10
|
3.09
|
3.10
|
4,700
|
|
|
4/23/2025
|
-0.17 / -5.36%
|
3.27
|
3.27
|
3.00
|
3.00
|
3.11
|
3.00
|
3,200
|
|
|
4/22/2025
|
-0.23 / -6.76%
|
3.17
|
3.28
|
3.17
|
3.17
|
3.18
|
3.17
|
1,800
|
|
|