|
Closing price on 9/11/2023
|
|
| Open |
3.75 |
| High |
3.75 |
| Low |
3.75 |
| Volume |
9,200 |
| Split-adjusted Price |
3.75 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.75
|
3.75
|
3.75
|
3.75
|
9,200
|
|
|
9/8/2023
|
+0.11 / +3.02%
|
3.64
|
3.75
|
3.61
|
3.75
|
3.67
|
3.75
|
28,100
|
|
|
9/7/2023
|
+0.04 / +1.11%
|
3.66
|
3.66
|
3.60
|
3.64
|
3.62
|
3.64
|
3,600
|
|
|
9/6/2023
|
-0.05 / -1.37%
|
3.65
|
3.65
|
3.60
|
3.60
|
3.63
|
3.60
|
5,000
|
|
|
9/5/2023
|
+0.07 / +1.96%
|
3.60
|
3.67
|
3.60
|
3.65
|
3.63
|
3.65
|
11,500
|
|
|
8/31/2023
|
+0.02 / +0.56%
|
3.56
|
3.60
|
3.56
|
3.58
|
3.59
|
3.58
|
900
|
|
|
8/30/2023
|
-0.14 / -3.78%
|
3.55
|
3.70
|
3.55
|
3.56
|
3.56
|
3.56
|
3,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.53
|
3.70
|
3.53
|
3.70
|
5,100
|
|
|
8/28/2023
|
+0.01 / +0.27%
|
3.71
|
3.72
|
3.70
|
3.70
|
3.71
|
3.70
|
4,200
|
|
|
8/25/2023
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
100
|
|
|
8/24/2023
|
+0.08 / +2.22%
|
3.65
|
3.69
|
3.52
|
3.69
|
3.59
|
3.69
|
700
|
|
|
8/23/2023
|
+0.09 / +2.56%
|
3.74
|
3.75
|
3.61
|
3.61
|
3.71
|
3.61
|
12,800
|
|
|
8/22/2023
|
-0.04 / -1.12%
|
3.66
|
3.66
|
3.51
|
3.52
|
3.62
|
3.52
|
8,300
|
|
|
8/21/2023
|
+0.06 / +1.71%
|
3.50
|
3.58
|
3.50
|
3.56
|
3.52
|
3.56
|
3,000
|
|
|
8/18/2023
|
-0.06 / -1.69%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
6,400
|
|
|
8/17/2023
|
0.00 / 0.00%
|
3.56
|
3.56
|
3.55
|
3.56
|
3.56
|
3.56
|
17,900
|
|
|
8/16/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.56
|
3.56
|
3.56
|
2,100
|
|
|
8/15/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.56
|
3.56
|
3.57
|
3.56
|
1,400
|
|
|
8/14/2023
|
+0.01 / +0.28%
|
3.51
|
3.56
|
3.50
|
3.56
|
3.51
|
3.56
|
4,000
|
|
|
8/11/2023
|
+0.02 / +0.57%
|
3.63
|
3.63
|
3.48
|
3.55
|
3.54
|
3.55
|
4,200
|
|
|
8/10/2023
|
+0.02 / +0.57%
|
3.52
|
3.64
|
3.52
|
3.53
|
3.61
|
3.53
|
3,900
|
|
|
8/9/2023
|
-0.04 / -1.13%
|
3.55
|
3.59
|
3.51
|
3.51
|
3.53
|
3.51
|
5,700
|
|
|
8/8/2023
|
-0.10 / -2.74%
|
3.65
|
3.65
|
3.55
|
3.55
|
3.55
|
3.55
|
2,300
|
|
|
8/7/2023
|
0.00 / 0.00%
|
3.42
|
3.69
|
3.40
|
3.65
|
3.51
|
3.65
|
3,700
|
|
|
8/4/2023
|
-0.02 / -0.54%
|
3.65
|
3.65
|
3.64
|
3.65
|
3.64
|
3.65
|
2,300
|
|
|
8/3/2023
|
+0.07 / +1.94%
|
3.60
|
3.67
|
3.51
|
3.67
|
3.58
|
3.67
|
2,500
|
|
|
8/2/2023
|
+0.09 / +2.56%
|
3.51
|
3.60
|
3.51
|
3.60
|
3.60
|
3.60
|
4,000
|
|
|
8/1/2023
|
-0.04 / -1.13%
|
3.55
|
3.70
|
3.51
|
3.51
|
3.60
|
3.51
|
14,000
|
|
|
7/31/2023
|
+0.04 / +1.14%
|
3.52
|
3.55
|
3.52
|
3.55
|
3.52
|
3.55
|
17,700
|
|
|
7/28/2023
|
-0.02 / -0.57%
|
3.56
|
3.56
|
3.50
|
3.51
|
3.50
|
3.51
|
600
|
|
|