|
Closing price on 9/14/2011
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
1,180 |
| Split-adjusted Price |
5.13 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
5.13
|
1,180
|
|
|
9/13/2011
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.90
|
5.05
|
29,090
|
|
|
9/12/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
4.98
|
4,010
|
|
|
9/9/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
4.98
|
4,500
|
|
|
9/8/2011
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
4.91
|
9,500
|
|
|
9/7/2011
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
4.76
|
19,210
|
|
|
9/6/2011
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
4.98
|
12,320
|
|
|
9/5/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
5.20
|
21,030
|
|
|
9/1/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
5.20
|
470
|
|
|
8/31/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
5.20
|
1,040
|
|
|
8/30/2011
|
+0.10 / +1.43%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
5.20
|
20,340
|
|
|
8/29/2011
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.13
|
4,420
|
|
|
8/26/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
5.13
|
10,190
|
|
|
8/25/2011
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.13
|
3,500
|
|
|
8/24/2011
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
5.34
|
7,170
|
|
|
8/23/2011
|
+0.20 / +2.86%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
5.27
|
9,850
|
|
|
8/22/2011
|
+0.30 / +4.48%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
5.13
|
30,410
|
|
|
8/19/2011
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
4.91
|
510
|
|
|
8/18/2011
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
4.98
|
3,900
|
|
|
8/17/2011
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.91
|
20
|
|
|
8/16/2011
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
4.83
|
650
|
|
|
8/15/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
4.61
|
11,930
|
|
|
8/12/2011
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
4.61
|
2,180
|
|
|
8/11/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
4.54
|
8,030
|
|
|
8/10/2011
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
4.54
|
3,280
|
|
|
8/9/2011
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
4.39
|
6,410
|
|
|
8/8/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
4.61
|
3,160
|
|
|
8/5/2011
|
-0.20 / -3.08%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
4.61
|
1,430
|
|
|
8/4/2011
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
4.76
|
840
|
|
|
8/3/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.40
|
4.69
|
4,750
|
|
|