|
Closing price on 8/15/2022
|
|
| Open |
4.88 |
| High |
4.90 |
| Low |
4.80 |
| Volume |
48,900 |
| Split-adjusted Price |
4.90 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
+0.01 / +0.20%
|
4.88
|
4.90
|
4.80
|
4.90
|
4.82
|
4.90
|
48,900
|
|
|
8/12/2022
|
-0.03 / -0.61%
|
4.90
|
4.90
|
4.80
|
4.89
|
4.82
|
4.89
|
10,900
|
|
|
8/11/2022
|
+0.02 / +0.41%
|
4.87
|
4.92
|
4.85
|
4.92
|
4.86
|
4.92
|
9,400
|
|
|
8/10/2022
|
+0.09 / +1.87%
|
4.85
|
4.90
|
4.85
|
4.90
|
4.85
|
4.90
|
7,300
|
|
|
8/9/2022
|
-0.04 / -0.82%
|
4.80
|
5.00
|
4.80
|
4.81
|
4.81
|
4.81
|
35,900
|
|
|
8/8/2022
|
+0.02 / +0.41%
|
4.99
|
4.99
|
4.85
|
4.85
|
4.90
|
4.85
|
32,400
|
|
|
8/5/2022
|
-0.22 / -4.36%
|
5.05
|
5.10
|
4.79
|
4.83
|
4.88
|
4.83
|
30,200
|
|
|
8/4/2022
|
-0.04 / -0.79%
|
5.09
|
5.09
|
4.79
|
5.05
|
4.91
|
5.05
|
12,200
|
|
|
8/3/2022
|
-0.11 / -2.12%
|
5.19
|
5.19
|
4.86
|
5.09
|
4.86
|
5.09
|
8,200
|
|
|
8/2/2022
|
-0.04 / -0.76%
|
5.00
|
5.25
|
4.90
|
5.20
|
4.95
|
5.20
|
23,700
|
|
|
8/1/2022
|
+0.10 / +1.95%
|
5.14
|
5.49
|
5.00
|
5.24
|
5.09
|
5.24
|
5,100
|
|
|
7/29/2022
|
+0.14 / +2.80%
|
5.30
|
5.30
|
4.90
|
5.14
|
5.07
|
5.14
|
10,300
|
|
|
7/28/2022
|
+0.04 / +0.81%
|
4.96
|
5.30
|
4.80
|
5.00
|
4.96
|
5.00
|
11,100
|
|
|
7/27/2022
|
+0.30 / +6.44%
|
4.51
|
4.97
|
4.50
|
4.96
|
4.85
|
4.96
|
3,100
|
|
|
7/26/2022
|
-0.04 / -0.85%
|
4.70
|
4.70
|
4.45
|
4.66
|
4.66
|
4.66
|
1,200
|
|
|
7/25/2022
|
-0.10 / -2.08%
|
4.51
|
4.70
|
4.49
|
4.70
|
4.56
|
4.70
|
1,600
|
|
|
7/22/2022
|
+0.01 / +0.21%
|
5.00
|
5.01
|
4.80
|
4.80
|
4.94
|
4.80
|
10,200
|
|
|
7/21/2022
|
-0.01 / -0.21%
|
4.70
|
4.79
|
4.70
|
4.79
|
4.72
|
4.79
|
5,000
|
|
|
7/20/2022
|
+0.05 / +1.05%
|
4.50
|
4.85
|
4.50
|
4.80
|
4.60
|
4.80
|
6,000
|
|
|
7/19/2022
|
+0.15 / +3.26%
|
4.68
|
4.79
|
4.59
|
4.75
|
4.69
|
4.75
|
2,500
|
|
|
7/18/2022
|
-0.05 / -1.08%
|
4.65
|
4.65
|
4.37
|
4.60
|
4.51
|
4.60
|
1,900
|
|
|
7/15/2022
|
+0.08 / +1.75%
|
4.72
|
4.72
|
4.59
|
4.65
|
4.65
|
4.65
|
4,300
|
|
|
7/14/2022
|
+0.29 / +6.78%
|
4.13
|
4.57
|
4.13
|
4.57
|
4.53
|
4.57
|
18,400
|
|
|
7/13/2022
|
+0.18 / +4.39%
|
4.11
|
4.28
|
4.11
|
4.28
|
4.25
|
4.28
|
2,900
|
|
|
7/12/2022
|
-0.18 / -4.21%
|
4.25
|
4.25
|
4.00
|
4.10
|
4.11
|
4.10
|
3,300
|
|
|
7/11/2022
|
+0.04 / +0.94%
|
4.29
|
4.30
|
4.28
|
4.28
|
4.29
|
4.28
|
1,000
|
|
|
7/8/2022
|
-0.05 / -1.17%
|
4.20
|
4.28
|
4.10
|
4.24
|
4.17
|
4.24
|
14,600
|
|
|
7/7/2022
|
+0.03 / +0.70%
|
4.52
|
4.52
|
4.20
|
4.29
|
4.23
|
4.29
|
4,800
|
|
|
7/6/2022
|
-0.21 / -4.70%
|
4.30
|
4.44
|
4.26
|
4.26
|
4.30
|
4.26
|
4,200
|
|
|
7/5/2022
|
+0.27 / +6.43%
|
4.45
|
4.47
|
4.27
|
4.47
|
4.37
|
4.47
|
12,400
|
|
|