|
Closing price on 6/7/2017
|
|
| Open |
3.89 |
| High |
3.89 |
| Low |
3.81 |
| Volume |
17,100 |
| Split-adjusted Price |
3.89 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
-0.02 / -0.51%
|
3.89
|
3.89
|
3.81
|
3.89
|
3.86
|
3.89
|
17,100
|
|
|
6/6/2017
|
-0.04 / -1.01%
|
3.85
|
3.91
|
3.85
|
3.91
|
3.86
|
3.91
|
15,030
|
|
|
6/5/2017
|
+0.15 / +3.95%
|
3.80
|
3.96
|
3.80
|
3.95
|
3.88
|
3.95
|
30,030
|
|
|
6/2/2017
|
0.00 / 0.00%
|
3.79
|
3.93
|
3.79
|
3.80
|
3.83
|
3.80
|
17,230
|
|
|
6/1/2017
|
-0.13 / -3.31%
|
3.98
|
3.98
|
3.80
|
3.80
|
3.80
|
3.80
|
16,570
|
|
|
5/31/2017
|
+0.17 / +4.52%
|
3.80
|
3.98
|
3.80
|
3.93
|
3.81
|
3.93
|
29,160
|
|
|
5/30/2017
|
-0.19 / -4.81%
|
3.94
|
3.94
|
3.76
|
3.76
|
3.82
|
3.76
|
58,630
|
|
|
5/29/2017
|
-0.04 / -1.00%
|
3.95
|
3.95
|
3.80
|
3.95
|
3.86
|
3.95
|
94,500
|
|
|
5/26/2017
|
-0.01 / -0.25%
|
4.09
|
4.09
|
3.90
|
3.99
|
3.92
|
3.99
|
19,110
|
|
|
5/25/2017
|
-0.04 / -0.99%
|
4.09
|
4.09
|
3.99
|
4.00
|
4.00
|
4.00
|
25,260
|
|
|
5/24/2017
|
+0.05 / +1.25%
|
4.08
|
4.08
|
3.99
|
4.04
|
4.01
|
4.04
|
20,970
|
|
|
5/23/2017
|
0.00 / 0.00%
|
4.04
|
4.04
|
3.85
|
3.99
|
3.96
|
3.99
|
33,820
|
|
|
5/22/2017
|
-0.05 / -1.24%
|
3.90
|
4.05
|
3.90
|
3.99
|
3.95
|
3.99
|
28,890
|
|
|
5/19/2017
|
+0.04 / +1.00%
|
4.00
|
4.04
|
4.00
|
4.04
|
4.02
|
4.04
|
10,010
|
|
|
5/18/2017
|
+0.03 / +0.76%
|
3.73
|
4.00
|
3.73
|
4.00
|
3.87
|
4.00
|
160
|
|
|
5/17/2017
|
+0.01 / +0.25%
|
3.96
|
3.97
|
3.75
|
3.97
|
3.91
|
3.97
|
22,160
|
|
|
5/16/2017
|
+0.01 / +0.25%
|
3.95
|
3.98
|
3.87
|
3.96
|
3.94
|
3.96
|
8,500
|
|
|
5/15/2017
|
+0.05 / +1.28%
|
3.90
|
3.95
|
3.90
|
3.95
|
3.92
|
3.95
|
10,110
|
|
|
5/12/2017
|
0.00 / 0.00%
|
4.01
|
4.01
|
3.90
|
3.90
|
3.98
|
3.90
|
12,430
|
|
|
5/11/2017
|
-0.16 / -3.94%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.96
|
3.90
|
26,250
|
|
|
5/10/2017
|
+0.26 / +6.84%
|
3.81
|
4.06
|
3.81
|
4.06
|
4.00
|
4.06
|
34,490
|
|
|
5/9/2017
|
+0.09 / +2.43%
|
3.82
|
3.82
|
3.71
|
3.80
|
3.74
|
3.80
|
14,190
|
|
|
5/8/2017
|
+0.03 / +0.82%
|
3.68
|
3.71
|
3.62
|
3.71
|
3.65
|
3.71
|
19,540
|
|
|
5/5/2017
|
+0.08 / +2.22%
|
3.59
|
3.75
|
3.51
|
3.68
|
3.60
|
3.68
|
9,860
|
|
|
5/4/2017
|
-0.20 / -5.26%
|
3.56
|
3.78
|
3.56
|
3.60
|
3.62
|
3.60
|
24,430
|
|
|
5/3/2017
|
-0.19 / -4.76%
|
4.00
|
4.00
|
3.72
|
3.80
|
3.73
|
3.80
|
25,630
|
|
|
4/28/2017
|
+0.17 / +4.45%
|
3.56
|
4.00
|
3.56
|
3.99
|
3.59
|
3.99
|
159,330
|
|
|
4/27/2017
|
-0.28 / -6.83%
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
141,260
|
|
|
4/26/2017
|
-0.22 / -5.09%
|
4.12
|
4.25
|
4.05
|
4.10
|
4.13
|
4.10
|
92,070
|
|
|
4/25/2017
|
0.00 / 0.00%
|
4.32
|
4.32
|
4.32
|
4.32
|
4.32
|
4.32
|
13,240
|
|
|