|
Closing price on 7/6/2021
|
|
| Open |
3.79 |
| High |
3.79 |
| Low |
3.61 |
| Volume |
23,100 |
| Split-adjusted Price |
3.77 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
-0.02 / -0.53%
|
3.79
|
3.79
|
3.61
|
3.77
|
3.66
|
3.77
|
23,100
|
|
|
7/5/2021
|
-0.03 / -0.79%
|
3.60
|
3.83
|
3.56
|
3.79
|
3.61
|
3.79
|
36,000
|
|
|
7/2/2021
|
-0.06 / -1.55%
|
3.75
|
3.84
|
3.61
|
3.82
|
3.84
|
3.82
|
30,500
|
|
|
7/1/2021
|
-0.06 / -1.52%
|
3.90
|
3.92
|
3.67
|
3.88
|
3.69
|
3.88
|
14,900
|
|
|
6/30/2021
|
-0.01 / -0.25%
|
3.95
|
3.95
|
3.68
|
3.94
|
3.79
|
3.94
|
15,300
|
|
|
6/29/2021
|
-0.05 / -1.25%
|
3.85
|
3.99
|
3.75
|
3.95
|
3.79
|
3.95
|
35,900
|
|
|
6/28/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.84
|
4.00
|
31,500
|
|
|
6/25/2021
|
-0.01 / -0.25%
|
4.01
|
4.01
|
3.90
|
4.00
|
3.90
|
4.00
|
1,800
|
|
|
6/24/2021
|
-0.03 / -0.74%
|
4.04
|
4.04
|
3.90
|
4.01
|
3.93
|
4.01
|
33,800
|
|
|
6/23/2021
|
0.00 / 0.00%
|
4.02
|
4.05
|
3.95
|
4.04
|
4.00
|
4.04
|
8,000
|
|
|
6/22/2021
|
+0.04 / +1.00%
|
3.95
|
4.04
|
3.95
|
4.04
|
3.99
|
4.04
|
30,300
|
|
|
6/21/2021
|
+0.05 / +1.27%
|
3.95
|
4.00
|
3.95
|
4.00
|
3.95
|
4.00
|
2,300
|
|
|
6/18/2021
|
-0.05 / -1.25%
|
4.00
|
4.00
|
3.90
|
3.95
|
3.93
|
3.95
|
12,700
|
|
|
6/17/2021
|
+0.05 / +1.27%
|
4.00
|
4.00
|
3.95
|
4.00
|
4.00
|
4.00
|
13,000
|
|
|
6/16/2021
|
-0.10 / -2.47%
|
4.05
|
4.05
|
3.80
|
3.95
|
3.94
|
3.95
|
46,900
|
|
|
6/15/2021
|
-0.11 / -2.64%
|
4.16
|
4.16
|
3.87
|
4.05
|
3.99
|
4.05
|
36,300
|
|
|
6/14/2021
|
-0.06 / -1.42%
|
4.22
|
4.22
|
3.93
|
4.16
|
3.97
|
4.16
|
40,600
|
|
|
6/11/2021
|
-0.06 / -1.40%
|
4.11
|
4.27
|
3.99
|
4.22
|
4.27
|
4.22
|
71,700
|
|
|
6/10/2021
|
0.00 / 0.00%
|
4.20
|
4.28
|
4.10
|
4.28
|
4.15
|
4.28
|
10,600
|
|
|
6/9/2021
|
+0.08 / +1.90%
|
4.21
|
4.28
|
4.10
|
4.28
|
4.14
|
4.28
|
19,100
|
|
|
6/8/2021
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.16
|
4.20
|
22,600
|
|
|
6/7/2021
|
0.00 / 0.00%
|
4.20
|
4.31
|
4.15
|
4.30
|
4.21
|
4.30
|
9,500
|
|
|
6/4/2021
|
-0.05 / -1.15%
|
4.35
|
4.35
|
4.08
|
4.30
|
4.19
|
4.30
|
33,400
|
|
|
6/3/2021
|
-0.03 / -0.68%
|
4.15
|
4.38
|
4.08
|
4.35
|
4.16
|
4.35
|
29,600
|
|
|
6/2/2021
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
0
|
|
|
6/1/2021
|
+0.01 / +0.23%
|
4.50
|
4.50
|
4.07
|
4.38
|
4.10
|
4.38
|
6,100
|
|
|
5/31/2021
|
-0.08 / -1.80%
|
4.40
|
4.40
|
4.14
|
4.37
|
4.23
|
4.37
|
17,500
|
|
|
5/28/2021
|
-0.20 / -4.30%
|
4.33
|
4.55
|
4.33
|
4.45
|
4.33
|
4.45
|
9,700
|
|
|
5/27/2021
|
+0.11 / +2.42%
|
4.50
|
4.65
|
4.50
|
4.65
|
4.54
|
4.65
|
2,000
|
|
|
5/26/2021
|
-0.01 / -0.22%
|
4.35
|
4.54
|
4.25
|
4.54
|
4.40
|
4.54
|
2,500
|
|
|