|
Closing price on 8/10/2023
|
|
| Open |
3.52 |
| High |
3.64 |
| Low |
3.52 |
| Volume |
3,900 |
| Split-adjusted Price |
3.53 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2023
|
+0.02 / +0.57%
|
3.52
|
3.64
|
3.52
|
3.53
|
3.61
|
3.53
|
3,900
|
|
|
8/9/2023
|
-0.04 / -1.13%
|
3.55
|
3.59
|
3.51
|
3.51
|
3.53
|
3.51
|
5,700
|
|
|
8/8/2023
|
-0.10 / -2.74%
|
3.65
|
3.65
|
3.55
|
3.55
|
3.55
|
3.55
|
2,300
|
|
|
8/7/2023
|
0.00 / 0.00%
|
3.42
|
3.69
|
3.40
|
3.65
|
3.51
|
3.65
|
3,700
|
|
|
8/4/2023
|
-0.02 / -0.54%
|
3.65
|
3.65
|
3.64
|
3.65
|
3.64
|
3.65
|
2,300
|
|
|
8/3/2023
|
+0.07 / +1.94%
|
3.60
|
3.67
|
3.51
|
3.67
|
3.58
|
3.67
|
2,500
|
|
|
8/2/2023
|
+0.09 / +2.56%
|
3.51
|
3.60
|
3.51
|
3.60
|
3.60
|
3.60
|
4,000
|
|
|
8/1/2023
|
-0.04 / -1.13%
|
3.55
|
3.70
|
3.51
|
3.51
|
3.60
|
3.51
|
14,000
|
|
|
7/31/2023
|
+0.04 / +1.14%
|
3.52
|
3.55
|
3.52
|
3.55
|
3.52
|
3.55
|
17,700
|
|
|
7/28/2023
|
-0.02 / -0.57%
|
3.56
|
3.56
|
3.50
|
3.51
|
3.50
|
3.51
|
600
|
|
|
7/27/2023
|
+0.03 / +0.86%
|
3.60
|
3.60
|
3.48
|
3.53
|
3.57
|
3.53
|
1,100
|
|
|
7/26/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
5,100
|
|
|
7/25/2023
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
200
|
|
|
7/24/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
25,200
|
|
|
7/21/2023
|
-0.08 / -2.23%
|
3.58
|
3.58
|
3.50
|
3.50
|
3.50
|
3.50
|
2,500
|
|
|
7/20/2023
|
0.00 / 0.00%
|
3.58
|
3.58
|
3.58
|
3.58
|
3.58
|
3.58
|
1,500
|
|
|
7/19/2023
|
+0.02 / +0.56%
|
3.56
|
3.58
|
3.56
|
3.58
|
3.56
|
3.58
|
13,700
|
|
|
7/18/2023
|
+0.01 / +0.28%
|
3.55
|
3.60
|
3.55
|
3.56
|
3.56
|
3.56
|
15,800
|
|
|
7/17/2023
|
+0.05 / +1.43%
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
9,600
|
|
|
7/14/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
5,700
|
|
|
7/13/2023
|
+0.09 / +2.56%
|
3.53
|
3.60
|
3.53
|
3.60
|
3.59
|
3.60
|
1,500
|
|
|
7/12/2023
|
0.00 / 0.00%
|
3.51
|
3.51
|
3.51
|
3.51
|
3.51
|
3.51
|
1,700
|
|
|
7/11/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.51
|
3.51
|
3.52
|
3.51
|
1,100
|
|
|
7/10/2023
|
-0.19 / -5.14%
|
3.75
|
3.75
|
3.46
|
3.51
|
3.51
|
3.51
|
7,700
|
|
|
7/7/2023
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
1,200
|
|
|
7/6/2023
|
-0.19 / -5.01%
|
3.60
|
3.77
|
3.60
|
3.60
|
3.60
|
3.60
|
10,200
|
|
|
7/5/2023
|
+0.10 / +2.71%
|
3.67
|
3.79
|
3.50
|
3.79
|
3.50
|
3.79
|
3,500
|
|
|
7/4/2023
|
-0.01 / -0.27%
|
3.53
|
3.69
|
3.53
|
3.69
|
3.61
|
3.69
|
200
|
|
|
7/3/2023
|
+0.05 / +1.37%
|
3.45
|
3.70
|
3.45
|
3.70
|
3.68
|
3.70
|
1,200
|
|
|
6/30/2023
|
+0.01 / +0.27%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
400
|
|
|