|
Closing price on 8/1/2011
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.40 |
| Volume |
2,120 |
| Split-adjusted Price |
4.69 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2011
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
4.69
|
2,120
|
|
|
7/29/2011
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
4.91
|
4,540
|
|
|
7/28/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
4.98
|
17,450
|
|
|
7/27/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
5.05
|
340
|
|
|
7/26/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.40
|
6.80
|
6.80
|
4.98
|
240
|
|
|
7/25/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.91
|
0
|
|
|
7/22/2011
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.70
|
4.91
|
1,030
|
|
|
7/21/2011
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
4.98
|
1,340
|
|
|
7/20/2011
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
4.98
|
690
|
|
|
7/19/2011
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
5.05
|
360
|
|
|
7/18/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.13
|
0
|
|
|
7/15/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
5.13
|
100
|
|
|
7/14/2011
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
5.13
|
2,290
|
|
|
7/13/2011
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
5.13
|
530
|
|
|
7/12/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.34
|
0
|
|
|
7/11/2011
|
+0.10 / +1.39%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.30
|
5.34
|
510
|
|
|
7/8/2011
|
-0.10 / -1.37%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
5.27
|
20
|
|
|
7/7/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.34
|
0
|
|
|
7/6/2011
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.34
|
10
|
|
|
7/5/2011
|
+0.20 / +2.86%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
5.27
|
600
|
|
|
7/4/2011
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.13
|
6,130
|
|
|
7/1/2011
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.50
|
7.10
|
7.10
|
5.20
|
30,040
|
|
|
6/30/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.98
|
0
|
|
|
6/29/2011
|
+0.10 / +1.49%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
4.98
|
520
|
|
|
6/28/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
4.91
|
980
|
|
|
6/27/2011
|
-0.20 / -2.90%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
4.91
|
550
|
|
|
6/24/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
5.05
|
2,740
|
|
|
6/23/2011
|
-0.80 / -10.39%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
5.05
|
5,290
|
|
|
6/22/2011
|
+0.10 / +1.32%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.70
|
4.90
|
4,580
|
|
|
6/21/2011
|
+0.30 / +4.11%
|
7.10
|
7.60
|
7.10
|
7.60
|
7.60
|
4.84
|
2,710
|
|
|