|
Closing price on 8/19/2016
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
52,480 |
| Split-adjusted Price |
8.00 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.02
|
8.00
|
52,480
|
|
|
8/18/2016
|
-0.20 / -2.47%
|
8.10
|
8.30
|
7.90
|
7.90
|
8.06
|
7.90
|
42,040
|
|
|
8/17/2016
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
52,350
|
|
|
8/16/2016
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.38
|
7.94
|
72,550
|
|
|
8/15/2016
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.19
|
7.94
|
16,120
|
|
|
8/12/2016
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
7.85
|
61,400
|
|
|
8/11/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.38
|
8.04
|
31,040
|
|
|
8/10/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
8.04
|
56,490
|
|
|
8/9/2016
|
+0.30 / +3.70%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.31
|
8.04
|
107,130
|
|
|
8/8/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.90
|
8.10
|
8.16
|
7.75
|
50,720
|
|
|
8/5/2016
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.00
|
7.75
|
22,380
|
|
|
8/4/2016
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.13
|
7.85
|
70,440
|
|
|
8/3/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.99
|
7.75
|
13,390
|
|
|
8/2/2016
|
-0.40 / -4.76%
|
8.20
|
8.40
|
7.90
|
8.00
|
8.04
|
7.65
|
79,710
|
|
|
8/1/2016
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.42
|
8.04
|
18,890
|
|
|
7/29/2016
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.40
|
8.60
|
8.58
|
8.23
|
14,680
|
|
|
7/28/2016
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.20
|
8.60
|
8.45
|
8.23
|
125,260
|
|
|
7/27/2016
|
-0.50 / -5.38%
|
9.40
|
9.40
|
8.80
|
8.80
|
9.06
|
8.42
|
112,630
|
|
|
7/26/2016
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.43
|
8.90
|
39,020
|
|
|
7/25/2016
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.47
|
8.99
|
15,420
|
|
|
7/22/2016
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.40
|
9.09
|
36,920
|
|
|
7/21/2016
|
-0.10 / -1.05%
|
9.70
|
9.90
|
9.40
|
9.40
|
9.49
|
8.99
|
52,390
|
|
|
7/20/2016
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.51
|
9.09
|
39,030
|
|
|
7/19/2016
|
-0.50 / -5.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.61
|
9.09
|
114,130
|
|
|
7/18/2016
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.71
|
9.57
|
44,790
|
|
|
7/15/2016
|
-0.50 / -5.05%
|
9.90
|
10.40
|
9.40
|
9.40
|
9.73
|
8.99
|
53,950
|
|
|
7/14/2016
|
-0.60 / -5.71%
|
10.60
|
10.60
|
9.90
|
9.90
|
10.17
|
9.47
|
79,840
|
|
|
7/13/2016
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.34
|
10.05
|
93,110
|
|
|
7/12/2016
|
-0.40 / -3.74%
|
10.30
|
10.70
|
10.10
|
10.30
|
10.39
|
9.85
|
130,770
|
|
|
7/11/2016
|
-0.80 / -6.96%
|
11.30
|
11.30
|
10.70
|
10.70
|
11.05
|
10.24
|
130,250
|
|
|