Closing price on 9/16/2015
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.50 |
Volume |
1,040 |
Split-adjusted Price |
4.31 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.31
|
1,040
|
|
9/15/2015
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.31
|
2,000
|
|
9/14/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,000
|
|
9/11/2015
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,010
|
|
9/10/2015
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.55
|
4.40
|
3,010
|
|
9/9/2015
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.40
|
1,000
|
|
9/8/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,030
|
|
9/7/2015
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.50
|
1,020
|
|
9/4/2015
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.66
|
4.40
|
9,650
|
|
9/3/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.59
|
1,000
|
|
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
|
|
|