Closing price on 7/22/2020
|
|
Open |
3.04 |
High |
3.05 |
Low |
2.90 |
Volume |
5,770 |
Split-adjusted Price |
2.90 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2020
|
-0.15 / -4.92%
|
3.04
|
3.05
|
2.90
|
2.90
|
2.95
|
2.90
|
5,770
|
|
7/21/2020
|
-0.10 / -3.17%
|
3.00
|
3.09
|
2.95
|
3.05
|
3.04
|
3.05
|
6,250
|
|
7/20/2020
|
+0.15 / +5.00%
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
10
|
|
7/17/2020
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.00
|
3.00
|
3.04
|
3.00
|
9,870
|
|
7/16/2020
|
+0.10 / +3.45%
|
3.05
|
3.05
|
2.95
|
3.00
|
3.01
|
3.00
|
1,430
|
|
7/15/2020
|
-0.05 / -1.69%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
670
|
|
7/14/2020
|
-0.10 / -3.28%
|
3.05
|
3.05
|
2.95
|
2.95
|
2.97
|
2.95
|
18,540
|
|
7/13/2020
|
-0.05 / -1.61%
|
3.09
|
3.10
|
2.95
|
3.05
|
2.98
|
3.05
|
14,080
|
|
7/10/2020
|
+0.01 / +0.32%
|
3.09
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
6,740
|
|
7/9/2020
|
0.00 / 0.00%
|
3.00
|
3.09
|
3.00
|
3.09
|
3.05
|
3.09
|
5,020
|
|
7/8/2020
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
0
|
|
7/7/2020
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
5,200
|
|
7/6/2020
|
+0.09 / +3.00%
|
3.00
|
3.09
|
3.00
|
3.09
|
3.05
|
3.09
|
7,220
|
|
7/3/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
820
|
|
7/2/2020
|
-0.09 / -3.01%
|
2.99
|
3.00
|
2.90
|
2.90
|
2.94
|
2.90
|
6,120
|
|
7/1/2020
|
+0.18 / +6.41%
|
2.91
|
2.99
|
2.91
|
2.99
|
2.93
|
2.99
|
6,830
|
|
6/30/2020
|
-0.05 / -1.75%
|
2.81
|
2.81
|
2.81
|
2.81
|
2.81
|
2.81
|
2,250
|
|
6/29/2020
|
-0.14 / -4.67%
|
2.85
|
3.00
|
2.85
|
2.86
|
2.99
|
2.86
|
2,010
|
|
6/26/2020
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
40
|
|
6/25/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
110
|
|
6/24/2020
|
-0.18 / -5.84%
|
3.00
|
3.09
|
2.90
|
2.90
|
2.96
|
2.90
|
8,440
|
|
6/23/2020
|
0.00 / 0.00%
|
3.08
|
3.08
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
|
6/22/2020
|
+0.08 / +2.67%
|
3.09
|
3.09
|
2.85
|
3.08
|
2.94
|
3.08
|
11,220
|
|
6/19/2020
|
-0.09 / -2.91%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10,000
|
|
6/18/2020
|
+0.19 / +6.55%
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
10
|
|
6/17/2020
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
2.90
|
3.08
|
2.90
|
21,450
|
|
6/16/2020
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.01
|
2.90
|
9,310
|
|
6/15/2020
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.08
|
3.10
|
13,950
|
|
6/12/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
30
|
|
6/11/2020
|
+0.05 / +1.59%
|
3.15
|
3.37
|
3.15
|
3.20
|
3.22
|
3.20
|
4,200
|
|
|