Closing price on 7/22/2019
|
|
Open |
1.49 |
High |
1.57 |
Low |
1.49 |
Volume |
2,010 |
Split-adjusted Price |
1.57 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2019
|
+0.08 / +5.37%
|
1.49
|
1.57
|
1.49
|
1.57
|
1.49
|
1.57
|
2,010
|
|
7/19/2019
|
+0.08 / +5.67%
|
1.32
|
1.49
|
1.32
|
1.49
|
1.49
|
1.49
|
280
|
|
7/18/2019
|
+0.09 / +6.82%
|
1.32
|
1.41
|
1.29
|
1.41
|
1.36
|
1.41
|
8,110
|
|
7/17/2019
|
-0.09 / -6.38%
|
1.32
|
1.32
|
1.32
|
1.32
|
1.32
|
1.32
|
10
|
|
7/16/2019
|
-0.10 / -6.62%
|
1.41
|
1.41
|
1.41
|
1.41
|
1.41
|
1.41
|
10
|
|
7/15/2019
|
-0.05 / -3.21%
|
1.56
|
1.56
|
1.50
|
1.51
|
1.53
|
1.51
|
5,110
|
|
7/12/2019
|
0.00 / 0.00%
|
1.56
|
1.56
|
1.56
|
1.56
|
1.56
|
1.56
|
200
|
|
7/11/2019
|
0.00 / 0.00%
|
1.56
|
1.56
|
1.50
|
1.56
|
1.56
|
1.56
|
9,000
|
|
7/10/2019
|
-0.10 / -6.02%
|
1.66
|
1.77
|
1.55
|
1.56
|
1.64
|
1.56
|
7,220
|
|
7/9/2019
|
+0.06 / +3.75%
|
1.49
|
1.68
|
1.49
|
1.66
|
1.58
|
1.66
|
9,630
|
|
7/8/2019
|
-0.11 / -6.43%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
8,500
|
|
7/5/2019
|
-0.12 / -6.56%
|
1.75
|
1.75
|
1.71
|
1.71
|
1.71
|
1.71
|
20
|
|
7/4/2019
|
-0.02 / -1.08%
|
1.83
|
1.83
|
1.83
|
1.83
|
1.83
|
1.83
|
10
|
|
7/3/2019
|
+0.10 / +5.71%
|
1.63
|
1.85
|
1.63
|
1.85
|
1.76
|
1.85
|
3,970
|
|
7/2/2019
|
+0.11 / +6.71%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
230
|
|
7/1/2019
|
-0.03 / -1.80%
|
1.56
|
1.64
|
1.56
|
1.64
|
1.60
|
1.64
|
580
|
|
6/28/2019
|
+0.06 / +3.73%
|
1.60
|
1.67
|
1.51
|
1.67
|
1.61
|
1.67
|
620
|
|
6/27/2019
|
+0.01 / +0.63%
|
1.71
|
1.71
|
1.61
|
1.61
|
1.66
|
1.61
|
2,000
|
|
6/26/2019
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
40
|
|
6/25/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
6/24/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
6/21/2019
|
-0.09 / -5.03%
|
1.67
|
1.70
|
1.67
|
1.70
|
1.69
|
1.70
|
340
|
|
6/20/2019
|
-0.04 / -2.19%
|
1.71
|
1.79
|
1.71
|
1.79
|
1.79
|
1.79
|
110
|
|
6/19/2019
|
0.00 / 0.00%
|
1.83
|
1.83
|
1.83
|
1.83
|
1.83
|
1.83
|
0
|
|
6/18/2019
|
0.00 / 0.00%
|
1.83
|
1.83
|
1.83
|
1.83
|
1.83
|
1.83
|
0
|
|
6/17/2019
|
-0.03 / -1.61%
|
1.73
|
1.85
|
1.73
|
1.83
|
1.83
|
1.83
|
130
|
|
6/14/2019
|
-0.13 / -6.53%
|
1.86
|
1.86
|
1.86
|
1.86
|
1.86
|
1.86
|
100
|
|
6/13/2019
|
0.00 / 0.00%
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
0
|
|
6/12/2019
|
+0.10 / +5.29%
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
10
|
|
6/11/2019
|
0.00 / 0.00%
|
1.89
|
1.89
|
1.89
|
1.89
|
1.89
|
1.89
|
0
|
|
|