|
Closing price on 9/13/2010
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
19,290 |
| Split-adjusted Price |
5.16 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2010
|
-0.20 / -2.41%
|
8.20
|
8.30
|
7.90
|
8.10
|
8.10
|
5.16
|
19,290
|
|
|
9/10/2010
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
5.29
|
10,810
|
|
|
9/9/2010
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
5.29
|
8,350
|
|
|
9/8/2010
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
5.16
|
13,110
|
|
|
9/7/2010
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
5.29
|
26,700
|
|
|
9/6/2010
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
5.41
|
25,390
|
|
|
9/1/2010
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
5.29
|
17,980
|
|
|
8/31/2010
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
5.35
|
12,160
|
|
|
8/30/2010
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
5.35
|
26,490
|
|
|
8/27/2010
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
5.10
|
12,860
|
|
|
8/26/2010
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
5.10
|
31,990
|
|
|
8/25/2010
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.70
|
4.90
|
28,110
|
|
|
8/24/2010
|
-0.40 / -4.76%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
5.10
|
45,590
|
|
|
8/23/2010
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
5.35
|
15,450
|
|
|
8/20/2010
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
5.29
|
17,410
|
|
|
8/19/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
5.35
|
20,650
|
|
|
8/18/2010
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
5.35
|
6,150
|
|
|
8/17/2010
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
5.48
|
4,140
|
|
|
8/16/2010
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
5.60
|
36,290
|
|
|
8/13/2010
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
5.41
|
24,410
|
|
|
8/12/2010
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
5.16
|
38,450
|
|
|
8/11/2010
|
+0.20 / +2.41%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.50
|
5.41
|
11,910
|
|
|
8/10/2010
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
5.29
|
46,830
|
|
|
8/9/2010
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
5.54
|
31,080
|
|
|
8/6/2010
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
5.60
|
28,970
|
|
|
8/5/2010
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
5.67
|
52,200
|
|
|
8/4/2010
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
5.80
|
17,280
|
|
|
8/3/2010
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
5.86
|
16,600
|
|
|
8/2/2010
|
-0.10 / -1.09%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
5.80
|
87,310
|
|
|
7/30/2010
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.86
|
157,910
|
|
|