Closing price on 6/3/2019
|
|
Open |
1.60 |
High |
1.76 |
Low |
1.60 |
Volume |
1,190 |
Split-adjusted Price |
1.76 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2019
|
+0.06 / +3.53%
|
1.60
|
1.76
|
1.60
|
1.76
|
1.68
|
1.76
|
1,190
|
|
5/31/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
7,100
|
|
5/30/2019
|
-0.05 / -2.86%
|
1.70
|
1.74
|
1.70
|
1.70
|
1.71
|
1.70
|
2,150
|
|
5/29/2019
|
-0.01 / -0.57%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
5,040
|
|
5/28/2019
|
0.00 / 0.00%
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
1,000
|
|
5/27/2019
|
-0.13 / -6.88%
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
50
|
|
5/24/2019
|
+0.10 / +5.59%
|
1.73
|
1.89
|
1.73
|
1.89
|
1.89
|
1.89
|
20
|
|
5/23/2019
|
0.00 / 0.00%
|
1.79
|
1.79
|
1.79
|
1.79
|
1.79
|
1.79
|
0
|
|
5/22/2019
|
+0.09 / +5.29%
|
1.79
|
1.79
|
1.79
|
1.79
|
1.79
|
1.79
|
10
|
|
5/21/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
5/20/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
5/17/2019
|
-0.09 / -5.03%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.80
|
1.70
|
770
|
|
5/16/2019
|
-0.02 / -1.10%
|
1.70
|
1.79
|
1.70
|
1.79
|
1.79
|
1.79
|
110
|
|
5/15/2019
|
-0.13 / -6.70%
|
1.81
|
1.81
|
1.81
|
1.81
|
1.81
|
1.81
|
600
|
|
5/14/2019
|
0.00 / 0.00%
|
1.94
|
1.94
|
1.94
|
1.94
|
1.94
|
1.94
|
0
|
|
5/13/2019
|
+0.10 / +5.43%
|
1.80
|
1.94
|
1.80
|
1.94
|
1.94
|
1.94
|
210
|
|
5/10/2019
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
0
|
|
5/9/2019
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
0
|
|
5/8/2019
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
0
|
|
5/7/2019
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
0
|
|
5/6/2019
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
0
|
|
5/3/2019
|
-0.01 / -0.54%
|
1.73
|
1.84
|
1.73
|
1.84
|
1.79
|
1.84
|
3,020
|
|
5/2/2019
|
0.00 / 0.00%
|
1.85
|
1.85
|
1.85
|
1.85
|
1.85
|
1.85
|
0
|
|
4/26/2019
|
-0.01 / -0.54%
|
1.73
|
1.86
|
1.73
|
1.85
|
1.85
|
1.85
|
120
|
|
4/25/2019
|
0.00 / 0.00%
|
1.86
|
1.86
|
1.86
|
1.86
|
1.86
|
1.86
|
0
|
|
4/24/2019
|
-0.03 / -1.59%
|
1.76
|
1.86
|
1.76
|
1.86
|
1.80
|
1.86
|
5,010
|
|
4/23/2019
|
+0.01 / +0.53%
|
1.91
|
1.91
|
1.89
|
1.89
|
1.89
|
1.89
|
20
|
|
4/22/2019
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.88
|
1.88
|
1.88
|
1.88
|
0
|
|
4/19/2019
|
+0.03 / +1.62%
|
1.85
|
1.88
|
1.73
|
1.88
|
1.84
|
1.88
|
4,900
|
|
4/18/2019
|
-0.04 / -2.12%
|
1.85
|
1.85
|
1.85
|
1.85
|
1.85
|
1.85
|
1,000
|
|
|