|
Closing price on 7/25/2016
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
15,420 |
| Split-adjusted Price |
8.99 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2016
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.47
|
8.99
|
15,420
|
|
|
7/22/2016
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.40
|
9.09
|
36,920
|
|
|
7/21/2016
|
-0.10 / -1.05%
|
9.70
|
9.90
|
9.40
|
9.40
|
9.49
|
8.99
|
52,390
|
|
|
7/20/2016
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.51
|
9.09
|
39,030
|
|
|
7/19/2016
|
-0.50 / -5.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.61
|
9.09
|
114,130
|
|
|
7/18/2016
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.71
|
9.57
|
44,790
|
|
|
7/15/2016
|
-0.50 / -5.05%
|
9.90
|
10.40
|
9.40
|
9.40
|
9.73
|
8.99
|
53,950
|
|
|
7/14/2016
|
-0.60 / -5.71%
|
10.60
|
10.60
|
9.90
|
9.90
|
10.17
|
9.47
|
79,840
|
|
|
7/13/2016
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.34
|
10.05
|
93,110
|
|
|
7/12/2016
|
-0.40 / -3.74%
|
10.30
|
10.70
|
10.10
|
10.30
|
10.39
|
9.85
|
130,770
|
|
|
7/11/2016
|
-0.80 / -6.96%
|
11.30
|
11.30
|
10.70
|
10.70
|
11.05
|
10.24
|
130,250
|
|
|
7/8/2016
|
-0.20 / -1.71%
|
11.70
|
12.00
|
11.30
|
11.50
|
11.74
|
11.00
|
135,050
|
|
|
7/7/2016
|
+0.70 / +6.36%
|
11.00
|
11.70
|
10.80
|
11.70
|
11.60
|
11.19
|
294,710
|
|
|
7/6/2016
|
-0.10 / -0.90%
|
11.00
|
11.30
|
10.50
|
11.00
|
11.06
|
10.52
|
94,120
|
|
|
7/5/2016
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.30
|
10.62
|
179,130
|
|
|
7/4/2016
|
+0.10 / +0.88%
|
11.90
|
11.90
|
10.90
|
11.50
|
11.41
|
11.00
|
130,250
|
|
|
7/1/2016
|
+0.70 / +6.54%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.38
|
10.91
|
185,400
|
|
|
6/30/2016
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.69
|
10.24
|
332,130
|
|
|
6/29/2016
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.91
|
9.57
|
112,980
|
|
|
6/28/2016
|
-0.20 / -2.08%
|
9.20
|
9.90
|
9.20
|
9.40
|
9.46
|
8.99
|
39,110
|
|
|
6/27/2016
|
-0.50 / -4.95%
|
9.50
|
10.10
|
9.40
|
9.60
|
9.49
|
9.18
|
228,880
|
|
|
6/24/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.40
|
10.10
|
9.99
|
9.66
|
155,210
|
|
|
6/23/2016
|
+0.60 / +6.32%
|
9.80
|
10.10
|
9.50
|
10.10
|
9.96
|
9.66
|
271,710
|
|
|
6/22/2016
|
+0.60 / +6.74%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.43
|
9.09
|
477,660
|
|
|
6/21/2016
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.76
|
8.52
|
137,270
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.30
|
8.40
|
8.40
|
8.04
|
21,420
|
|
|
6/17/2016
|
-0.30 / -3.45%
|
8.80
|
9.00
|
8.40
|
8.40
|
8.64
|
8.04
|
17,950
|
|
|
6/16/2016
|
+0.30 / +3.57%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.42
|
8.32
|
167,860
|
|
|
6/15/2016
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.31
|
8.04
|
12,040
|
|
|
6/14/2016
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
8.13
|
11,250
|
|
|