|
Closing price on 7/5/2017
|
|
| Open |
3.89 |
| High |
3.90 |
| Low |
3.89 |
| Volume |
7,540 |
| Split-adjusted Price |
3.90 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
0.00 / 0.00%
|
3.89
|
3.90
|
3.89
|
3.90
|
3.90
|
3.90
|
7,540
|
|
|
7/4/2017
|
0.00 / 0.00%
|
3.85
|
3.90
|
3.85
|
3.90
|
3.86
|
3.90
|
30,300
|
|
|
7/3/2017
|
0.00 / 0.00%
|
3.90
|
3.98
|
3.87
|
3.90
|
3.89
|
3.90
|
7,970
|
|
|
6/30/2017
|
+0.04 / +1.04%
|
3.90
|
3.90
|
3.89
|
3.90
|
3.90
|
3.90
|
5,000
|
|
|
6/29/2017
|
-0.09 / -2.28%
|
3.90
|
3.90
|
3.82
|
3.86
|
3.84
|
3.86
|
48,390
|
|
|
6/28/2017
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
10
|
|
|
6/27/2017
|
-0.01 / -0.25%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
300
|
|
|
6/26/2017
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.80
|
3.96
|
3.97
|
3.96
|
10,320
|
|
|
6/23/2017
|
+0.07 / +1.79%
|
4.00
|
4.00
|
3.94
|
3.97
|
3.98
|
3.97
|
2,730
|
|
|
6/22/2017
|
-0.09 / -2.26%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.96
|
3.90
|
19,960
|
|
|
6/21/2017
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.99
|
3.90
|
3.99
|
6,390
|
|
|
6/20/2017
|
+0.14 / +3.64%
|
3.99
|
4.00
|
3.85
|
3.99
|
3.87
|
3.99
|
12,410
|
|
|
6/19/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.84
|
3.85
|
3.84
|
3.85
|
35,400
|
|
|
6/16/2017
|
-0.10 / -2.53%
|
3.98
|
3.98
|
3.85
|
3.85
|
3.92
|
3.85
|
5,270
|
|
|
6/15/2017
|
+0.01 / +0.25%
|
4.09
|
4.09
|
3.86
|
3.95
|
3.99
|
3.95
|
4,760
|
|
|
6/14/2017
|
0.00 / 0.00%
|
3.93
|
3.94
|
3.82
|
3.94
|
3.83
|
3.94
|
114,760
|
|
|
6/13/2017
|
+0.02 / +0.51%
|
3.92
|
4.10
|
3.92
|
3.94
|
4.06
|
3.94
|
11,570
|
|
|
6/12/2017
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
0
|
|
|
6/9/2017
|
+0.04 / +1.03%
|
3.88
|
3.95
|
3.85
|
3.92
|
3.85
|
3.92
|
9,610
|
|
|
6/8/2017
|
-0.01 / -0.26%
|
3.88
|
3.88
|
3.80
|
3.88
|
3.86
|
3.88
|
5,090
|
|
|
6/7/2017
|
-0.02 / -0.51%
|
3.89
|
3.89
|
3.81
|
3.89
|
3.86
|
3.89
|
17,100
|
|
|
6/6/2017
|
-0.04 / -1.01%
|
3.85
|
3.91
|
3.85
|
3.91
|
3.86
|
3.91
|
15,030
|
|
|
6/5/2017
|
+0.15 / +3.95%
|
3.80
|
3.96
|
3.80
|
3.95
|
3.88
|
3.95
|
30,030
|
|
|
6/2/2017
|
0.00 / 0.00%
|
3.79
|
3.93
|
3.79
|
3.80
|
3.83
|
3.80
|
17,230
|
|
|
6/1/2017
|
-0.13 / -3.31%
|
3.98
|
3.98
|
3.80
|
3.80
|
3.80
|
3.80
|
16,570
|
|
|
5/31/2017
|
+0.17 / +4.52%
|
3.80
|
3.98
|
3.80
|
3.93
|
3.81
|
3.93
|
29,160
|
|
|
5/30/2017
|
-0.19 / -4.81%
|
3.94
|
3.94
|
3.76
|
3.76
|
3.82
|
3.76
|
58,630
|
|
|
5/29/2017
|
-0.04 / -1.00%
|
3.95
|
3.95
|
3.80
|
3.95
|
3.86
|
3.95
|
94,500
|
|
|
5/26/2017
|
-0.01 / -0.25%
|
4.09
|
4.09
|
3.90
|
3.99
|
3.92
|
3.99
|
19,110
|
|
|
5/25/2017
|
-0.04 / -0.99%
|
4.09
|
4.09
|
3.99
|
4.00
|
4.00
|
4.00
|
25,260
|
|
|