Closing price on 7/3/2015
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.60 |
Volume |
3,960 |
Split-adjusted Price |
4.40 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2015
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
4.40
|
3,960
|
|
7/2/2015
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.65
|
4.50
|
2,620
|
|
7/1/2015
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.63
|
4.40
|
1,010
|
|
6/30/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.40
|
0
|
|
6/29/2015
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.63
|
4.40
|
1,010
|
|
6/26/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.40
|
0
|
|
6/25/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.40
|
1,000
|
|
6/24/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.40
|
1,000
|
|
6/23/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.60
|
4.53
|
4.40
|
150
|
|
6/22/2015
|
0.00 / 0.00%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.60
|
4.40
|
30
|
|
6/19/2015
|
+0.20 / +4.55%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.45
|
4.40
|
620
|
|
6/18/2015
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.30
|
4.21
|
1,730
|
|
6/17/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.11
|
30
|
|
6/16/2015
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.11
|
50
|
|
6/15/2015
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.35
|
4.21
|
220
|
|
6/12/2015
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.11
|
440
|
|
6/11/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
4.02
|
30
|
|
6/10/2015
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.20
|
3.92
|
8,140
|
|
6/9/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.02
|
60
|
|
6/8/2015
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.02
|
10
|
|
6/5/2015
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.92
|
4,070
|
|
6/4/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.07
|
4.02
|
3,690
|
|
6/3/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.17
|
4.02
|
5,030
|
|
6/2/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.13
|
4.02
|
4,510
|
|
6/1/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.12
|
4.02
|
7,530
|
|
5/29/2015
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.02
|
4,520
|
|
5/28/2015
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.17
|
4.11
|
3,220
|
|
5/27/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.02
|
2,020
|
|
5/26/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.15
|
4.02
|
1,020
|
|
5/25/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
4.02
|
1,210
|
|
|