|
Closing price on 8/10/2021
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
4,900 |
| Split-adjusted Price |
3.90 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
4,900
|
|
|
8/9/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.65
|
3.90
|
3.75
|
3.90
|
7,200
|
|
|
8/6/2021
|
0.00 / 0.00%
|
3.90
|
3.94
|
3.90
|
3.90
|
3.91
|
3.90
|
8,700
|
|
|
8/5/2021
|
+0.04 / +1.04%
|
3.80
|
3.95
|
3.80
|
3.90
|
3.89
|
3.90
|
17,500
|
|
|
8/4/2021
|
+0.01 / +0.26%
|
3.90
|
3.90
|
3.86
|
3.86
|
3.86
|
3.86
|
4,500
|
|
|
8/3/2021
|
+0.02 / +0.52%
|
3.85
|
3.94
|
3.85
|
3.85
|
3.87
|
3.85
|
24,800
|
|
|
8/2/2021
|
-0.03 / -0.78%
|
3.90
|
3.90
|
3.80
|
3.83
|
3.82
|
3.83
|
16,500
|
|
|
7/30/2021
|
+0.03 / +0.78%
|
3.83
|
3.86
|
3.83
|
3.86
|
3.86
|
3.86
|
2,000
|
|
|
7/29/2021
|
-0.07 / -1.79%
|
3.85
|
3.90
|
3.83
|
3.83
|
3.88
|
3.83
|
10,300
|
|
|
7/28/2021
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.85
|
3.90
|
3.89
|
3.90
|
12,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.85
|
3.90
|
3.89
|
3.90
|
9,500
|
|
|
7/26/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.86
|
3.90
|
3.86
|
3.90
|
1,400
|
|
|
7/23/2021
|
+0.04 / +1.04%
|
3.86
|
3.90
|
3.86
|
3.90
|
3.90
|
3.90
|
9,200
|
|
|
7/22/2021
|
+0.01 / +0.26%
|
3.84
|
3.87
|
3.84
|
3.86
|
3.87
|
3.86
|
12,100
|
|
|
7/21/2021
|
0.00 / 0.00%
|
3.79
|
3.85
|
3.77
|
3.85
|
3.82
|
3.85
|
27,500
|
|
|
7/20/2021
|
+0.10 / +2.67%
|
3.70
|
3.85
|
3.49
|
3.85
|
3.69
|
3.85
|
59,100
|
|
|
7/19/2021
|
-0.02 / -0.53%
|
3.80
|
3.80
|
3.70
|
3.75
|
3.75
|
3.75
|
26,900
|
|
|
7/16/2021
|
+0.17 / +4.72%
|
3.60
|
3.80
|
3.60
|
3.77
|
3.72
|
3.77
|
34,400
|
|
|
7/15/2021
|
+0.17 / +4.96%
|
3.50
|
3.60
|
3.43
|
3.60
|
3.51
|
3.60
|
20,800
|
|
|
7/14/2021
|
0.00 / 0.00%
|
3.25
|
3.50
|
3.25
|
3.43
|
3.33
|
3.43
|
5,400
|
|
|
7/13/2021
|
-0.01 / -0.29%
|
3.20
|
3.43
|
3.20
|
3.43
|
3.33
|
3.43
|
10,500
|
|
|
7/12/2021
|
-0.11 / -3.10%
|
3.45
|
3.45
|
3.40
|
3.44
|
3.45
|
3.44
|
2,900
|
|
|
7/9/2021
|
-0.07 / -1.93%
|
3.37
|
3.72
|
3.37
|
3.55
|
3.62
|
3.55
|
148,200
|
|
|
7/8/2021
|
-0.08 / -2.16%
|
3.50
|
3.70
|
3.45
|
3.62
|
3.47
|
3.62
|
29,000
|
|
|
7/7/2021
|
-0.07 / -1.86%
|
3.63
|
3.73
|
3.51
|
3.70
|
3.56
|
3.70
|
16,300
|
|
|
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
|
|
|