|
Closing price on 7/22/2022
|
|
| Open |
5.00 |
| High |
5.01 |
| Low |
4.80 |
| Volume |
10,200 |
| Split-adjusted Price |
4.80 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2022
|
+0.01 / +0.21%
|
5.00
|
5.01
|
4.80
|
4.80
|
4.94
|
4.80
|
10,200
|
|
|
7/21/2022
|
-0.01 / -0.21%
|
4.70
|
4.79
|
4.70
|
4.79
|
4.72
|
4.79
|
5,000
|
|
|
7/20/2022
|
+0.05 / +1.05%
|
4.50
|
4.85
|
4.50
|
4.80
|
4.60
|
4.80
|
6,000
|
|
|
7/19/2022
|
+0.15 / +3.26%
|
4.68
|
4.79
|
4.59
|
4.75
|
4.69
|
4.75
|
2,500
|
|
|
7/18/2022
|
-0.05 / -1.08%
|
4.65
|
4.65
|
4.37
|
4.60
|
4.51
|
4.60
|
1,900
|
|
|
7/15/2022
|
+0.08 / +1.75%
|
4.72
|
4.72
|
4.59
|
4.65
|
4.65
|
4.65
|
4,300
|
|
|
7/14/2022
|
+0.29 / +6.78%
|
4.13
|
4.57
|
4.13
|
4.57
|
4.53
|
4.57
|
18,400
|
|
|
7/13/2022
|
+0.18 / +4.39%
|
4.11
|
4.28
|
4.11
|
4.28
|
4.25
|
4.28
|
2,900
|
|
|
7/12/2022
|
-0.18 / -4.21%
|
4.25
|
4.25
|
4.00
|
4.10
|
4.11
|
4.10
|
3,300
|
|
|
7/11/2022
|
+0.04 / +0.94%
|
4.29
|
4.30
|
4.28
|
4.28
|
4.29
|
4.28
|
1,000
|
|
|
7/8/2022
|
-0.05 / -1.17%
|
4.20
|
4.28
|
4.10
|
4.24
|
4.17
|
4.24
|
14,600
|
|
|
7/7/2022
|
+0.03 / +0.70%
|
4.52
|
4.52
|
4.20
|
4.29
|
4.23
|
4.29
|
4,800
|
|
|
7/6/2022
|
-0.21 / -4.70%
|
4.30
|
4.44
|
4.26
|
4.26
|
4.30
|
4.26
|
4,200
|
|
|
7/5/2022
|
+0.27 / +6.43%
|
4.45
|
4.47
|
4.27
|
4.47
|
4.37
|
4.47
|
12,400
|
|
|
7/4/2022
|
-0.28 / -6.25%
|
4.22
|
4.71
|
4.18
|
4.20
|
4.23
|
4.20
|
11,300
|
|
|
7/1/2022
|
+0.06 / +1.36%
|
4.42
|
4.68
|
4.12
|
4.48
|
4.30
|
4.48
|
4,500
|
|
|
6/30/2022
|
-0.10 / -2.21%
|
4.52
|
4.60
|
4.42
|
4.42
|
4.56
|
4.42
|
2,700
|
|
|
6/29/2022
|
-0.18 / -3.83%
|
4.53
|
4.67
|
4.52
|
4.52
|
4.54
|
4.52
|
1,100
|
|
|
6/28/2022
|
+0.22 / +4.91%
|
4.50
|
4.70
|
4.33
|
4.70
|
4.49
|
4.70
|
3,800
|
|
|
6/27/2022
|
-0.32 / -6.67%
|
4.54
|
4.54
|
4.48
|
4.48
|
4.51
|
4.48
|
1,900
|
|
|
6/24/2022
|
-0.08 / -1.64%
|
4.59
|
4.84
|
4.55
|
4.80
|
4.67
|
4.80
|
7,300
|
|
|
6/23/2022
|
0.00 / 0.00%
|
4.57
|
4.99
|
4.55
|
4.88
|
4.80
|
4.88
|
1,200
|
|
|
6/22/2022
|
+0.14 / +2.95%
|
4.74
|
5.07
|
4.42
|
4.88
|
4.66
|
4.88
|
1,900
|
|
|
6/21/2022
|
-0.06 / -1.25%
|
4.53
|
4.80
|
4.47
|
4.74
|
4.54
|
4.74
|
9,600
|
|
|
6/20/2022
|
-0.15 / -3.03%
|
5.04
|
5.04
|
4.80
|
4.80
|
4.84
|
4.80
|
2,900
|
|
|
6/17/2022
|
-0.18 / -3.51%
|
4.82
|
5.48
|
4.82
|
4.95
|
5.16
|
4.95
|
3,300
|
|
|
6/16/2022
|
-0.10 / -1.91%
|
4.89
|
5.34
|
4.88
|
5.13
|
4.96
|
5.13
|
6,100
|
|
|
6/15/2022
|
+0.03 / +0.58%
|
5.02
|
5.25
|
4.84
|
5.23
|
4.94
|
5.23
|
23,900
|
|
|
6/14/2022
|
+0.12 / +2.36%
|
5.39
|
5.42
|
4.75
|
5.20
|
4.99
|
5.20
|
5,200
|
|
|
6/13/2022
|
+0.05 / +0.99%
|
5.02
|
5.12
|
4.80
|
5.08
|
4.87
|
5.08
|
11,100
|
|
|