Closing price on 9/1/2015
|
|
Open |
4.80 |
High |
4.80 |
Low |
4.80 |
Volume |
0 |
Split-adjusted Price |
4.59 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.59
|
0
|
|
8/31/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.59
|
1,000
|
|
8/28/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.59
|
0
|
|
8/27/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.59
|
1,000
|
|
8/26/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.75
|
4.59
|
1,010
|
|
8/25/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.75
|
4.59
|
1,110
|
|
8/24/2015
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.59
|
1,000
|
|
8/21/2015
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.69
|
1,000
|
|
8/20/2015
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.71
|
4.69
|
4,030
|
|
8/19/2015
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.69
|
10
|
|
8/18/2015
|
-0.30 / -6.12%
|
4.60
|
4.90
|
4.60
|
4.60
|
4.69
|
4.40
|
2,560
|
|
8/17/2015
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.40
|
4.90
|
4.73
|
4.69
|
60
|
|
8/14/2015
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.81
|
4.50
|
2,910
|
|
8/13/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,000
|
|
8/12/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
0
|
|
8/11/2015
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.72
|
4.50
|
9,320
|
|
8/10/2015
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.69
|
5,500
|
|
8/7/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.60
|
4.90
|
4.81
|
4.69
|
1,040
|
|
8/6/2015
|
+0.20 / +4.26%
|
4.40
|
4.90
|
4.40
|
4.90
|
4.90
|
4.69
|
40
|
|
8/5/2015
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
10
|
|
8/4/2015
|
-0.30 / -6.12%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.75
|
4.40
|
1,200
|
|
8/3/2015
|
+0.30 / +6.52%
|
4.30
|
4.90
|
4.30
|
4.90
|
4.46
|
4.69
|
1,120
|
|
7/31/2015
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.73
|
4.40
|
1,310
|
|
7/30/2015
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.95
|
4.59
|
1,010
|
|
7/29/2015
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.80
|
4.69
|
1,010
|
|
7/28/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,000
|
|
7/27/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
0
|
|
7/24/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
0
|
|
7/23/2015
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,010
|
|
7/22/2015
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.21
|
200
|
|
|