|
Closing price on 8/11/2010
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
11,910 |
| Split-adjusted Price |
5.41 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2010
|
+0.20 / +2.41%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.50
|
5.41
|
11,910
|
|
|
8/10/2010
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
5.29
|
46,830
|
|
|
8/9/2010
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
5.54
|
31,080
|
|
|
8/6/2010
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
5.60
|
28,970
|
|
|
8/5/2010
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
5.67
|
52,200
|
|
|
8/4/2010
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
5.80
|
17,280
|
|
|
8/3/2010
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
5.86
|
16,600
|
|
|
8/2/2010
|
-0.10 / -1.09%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
5.80
|
87,310
|
|
|
7/30/2010
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.86
|
157,910
|
|
|
7/29/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
5.60
|
32,730
|
|
|
7/28/2010
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
5.60
|
12,610
|
|
|
7/27/2010
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.67
|
11,240
|
|
|
7/26/2010
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
5.73
|
9,470
|
|
|
7/23/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
5.80
|
11,820
|
|
|
7/22/2010
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
5.80
|
21,830
|
|
|
7/21/2010
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
5.92
|
47,500
|
|
|
7/20/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
5.73
|
12,420
|
|
|
7/19/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
5.73
|
6,440
|
|
|
7/16/2010
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
5.73
|
49,660
|
|
|
7/15/2010
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
5.73
|
20,080
|
|
|
7/14/2010
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
5.86
|
38,990
|
|
|
7/13/2010
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
5.80
|
11,590
|
|
|
7/12/2010
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
5.80
|
14,840
|
|
|
7/9/2010
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
5.92
|
22,960
|
|
|
7/8/2010
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
5.99
|
50,910
|
|
|
7/7/2010
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
5.92
|
47,500
|
|
|
7/6/2010
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
5.80
|
48,660
|
|
|
7/5/2010
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
5.86
|
39,930
|
|
|
7/2/2010
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
5.86
|
42,820
|
|
|
7/1/2010
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
5.80
|
16,660
|
|
|