|
Closing price on 8/3/2017
|
|
| Open |
3.85 |
| High |
3.88 |
| Low |
3.85 |
| Volume |
3,010 |
| Split-adjusted Price |
3.88 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
-0.02 / -0.51%
|
3.85
|
3.88
|
3.85
|
3.88
|
3.87
|
3.88
|
3,010
|
|
|
8/2/2017
|
+0.05 / +1.30%
|
3.81
|
3.90
|
3.81
|
3.90
|
3.88
|
3.90
|
8,510
|
|
|
8/1/2017
|
-0.04 / -1.03%
|
3.81
|
3.85
|
3.81
|
3.85
|
3.83
|
3.85
|
5,040
|
|
|
7/31/2017
|
-0.01 / -0.26%
|
3.81
|
3.90
|
3.80
|
3.89
|
3.85
|
3.89
|
740
|
|
|
7/28/2017
|
-0.05 / -1.27%
|
3.94
|
3.94
|
3.81
|
3.90
|
3.90
|
3.90
|
1,850
|
|
|
7/27/2017
|
+0.02 / +0.51%
|
3.93
|
3.95
|
3.93
|
3.95
|
3.94
|
3.95
|
300
|
|
|
7/26/2017
|
-0.01 / -0.25%
|
3.94
|
3.96
|
3.92
|
3.93
|
3.94
|
3.93
|
8,330
|
|
|
7/25/2017
|
-0.01 / -0.25%
|
3.99
|
3.99
|
3.83
|
3.94
|
3.94
|
3.94
|
6,020
|
|
|
7/24/2017
|
+0.05 / +1.28%
|
3.95
|
3.98
|
3.90
|
3.95
|
3.97
|
3.95
|
2,770
|
|
|
7/21/2017
|
-0.05 / -1.27%
|
3.90
|
3.98
|
3.86
|
3.90
|
3.91
|
3.90
|
12,290
|
|
|
7/20/2017
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.83
|
3.95
|
3.94
|
3.95
|
6,440
|
|
|
7/19/2017
|
+0.10 / +2.60%
|
3.99
|
3.99
|
3.85
|
3.95
|
3.92
|
3.95
|
5,610
|
|
|
7/18/2017
|
-0.15 / -3.75%
|
4.00
|
4.00
|
3.85
|
3.85
|
3.87
|
3.85
|
20,170
|
|
|
7/17/2017
|
+0.10 / +2.56%
|
3.90
|
4.17
|
3.85
|
4.00
|
3.94
|
4.00
|
19,300
|
|
|
7/14/2017
|
-0.07 / -1.76%
|
3.90
|
3.90
|
3.81
|
3.90
|
3.88
|
3.90
|
18,930
|
|
|
7/13/2017
|
-0.02 / -0.50%
|
3.99
|
3.99
|
3.85
|
3.97
|
3.88
|
3.97
|
22,190
|
|
|
7/12/2017
|
-0.01 / -0.25%
|
3.87
|
4.00
|
3.85
|
3.99
|
3.87
|
3.99
|
86,970
|
|
|
7/11/2017
|
-0.05 / -1.23%
|
3.90
|
4.00
|
3.85
|
4.00
|
3.88
|
4.00
|
20,630
|
|
|
7/10/2017
|
0.00 / 0.00%
|
4.00
|
4.05
|
3.93
|
4.05
|
4.01
|
4.05
|
1,580
|
|
|
7/7/2017
|
+0.12 / +3.05%
|
3.93
|
4.10
|
3.92
|
4.05
|
4.03
|
4.05
|
5,710
|
|
|
7/6/2017
|
+0.03 / +0.77%
|
3.90
|
3.95
|
3.88
|
3.93
|
3.91
|
3.93
|
43,750
|
|
|
7/5/2017
|
0.00 / 0.00%
|
3.89
|
3.90
|
3.89
|
3.90
|
3.90
|
3.90
|
7,540
|
|
|
7/4/2017
|
0.00 / 0.00%
|
3.85
|
3.90
|
3.85
|
3.90
|
3.86
|
3.90
|
30,300
|
|
|
7/3/2017
|
0.00 / 0.00%
|
3.90
|
3.98
|
3.87
|
3.90
|
3.89
|
3.90
|
7,970
|
|
|
6/30/2017
|
+0.04 / +1.04%
|
3.90
|
3.90
|
3.89
|
3.90
|
3.90
|
3.90
|
5,000
|
|
|
6/29/2017
|
-0.09 / -2.28%
|
3.90
|
3.90
|
3.82
|
3.86
|
3.84
|
3.86
|
48,390
|
|
|
6/28/2017
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
10
|
|
|
6/27/2017
|
-0.01 / -0.25%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
300
|
|
|
6/26/2017
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.80
|
3.96
|
3.97
|
3.96
|
10,320
|
|
|
6/23/2017
|
+0.07 / +1.79%
|
4.00
|
4.00
|
3.94
|
3.97
|
3.98
|
3.97
|
2,730
|
|
|