Closing price on 9/17/2020
|
|
Open |
3.45 |
High |
3.45 |
Low |
3.10 |
Volume |
5,600 |
Split-adjusted Price |
3.23 |
|
|
TCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2020
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.10
|
3.23
|
3.39
|
3.23
|
5,600
|
|
9/16/2020
|
-0.19 / -5.56%
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
10
|
|
9/15/2020
|
+0.22 / +6.88%
|
3.30
|
3.42
|
3.30
|
3.42
|
3.33
|
3.42
|
4,510
|
|
9/14/2020
|
0.00 / 0.00%
|
3.40
|
3.42
|
3.20
|
3.20
|
3.25
|
3.20
|
2,460
|
|
9/11/2020
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.17
|
3.20
|
5,360
|
|
9/10/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,040
|
|
9/9/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
20
|
|
9/8/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
110
|
|
9/7/2020
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
1,220
|
|
9/4/2020
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
1,090
|
|
9/3/2020
|
+0.05 / +1.69%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,540
|
|
9/1/2020
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
0
|
|
8/31/2020
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
80
|
|
8/28/2020
|
-0.03 / -1.01%
|
3.00
|
3.00
|
2.95
|
2.95
|
2.98
|
2.95
|
5,480
|
|
8/27/2020
|
+0.08 / +2.76%
|
2.99
|
2.99
|
2.98
|
2.98
|
2.99
|
2.98
|
30
|
|
8/26/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
80
|
|
8/25/2020
|
-0.05 / -1.69%
|
2.95
|
2.95
|
2.90
|
2.90
|
2.93
|
2.90
|
11,470
|
|
8/24/2020
|
0.00 / 0.00%
|
2.96
|
2.96
|
2.95
|
2.95
|
2.96
|
2.95
|
10,100
|
|
8/21/2020
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
270
|
|
8/20/2020
|
-0.05 / -1.67%
|
3.00
|
3.00
|
2.95
|
2.95
|
3.00
|
2.95
|
10,010
|
|
8/19/2020
|
-0.01 / -0.33%
|
3.09
|
3.09
|
3.00
|
3.00
|
3.05
|
3.00
|
350
|
|
8/18/2020
|
+0.19 / +6.74%
|
2.82
|
3.01
|
2.82
|
3.01
|
2.92
|
3.01
|
260
|
|
8/17/2020
|
+0.02 / +0.71%
|
2.81
|
2.95
|
2.81
|
2.82
|
2.85
|
2.82
|
540
|
|
8/14/2020
|
-0.02 / -0.71%
|
2.63
|
3.00
|
2.63
|
2.80
|
2.89
|
2.80
|
10,030
|
|
8/13/2020
|
+0.01 / +0.36%
|
3.00
|
3.00
|
2.82
|
2.82
|
2.91
|
2.82
|
1,580
|
|
8/12/2020
|
+0.10 / +3.69%
|
2.89
|
2.89
|
2.81
|
2.81
|
2.85
|
2.81
|
670
|
|
8/11/2020
|
-0.10 / -3.56%
|
2.90
|
3.00
|
2.67
|
2.71
|
2.89
|
2.71
|
10,050
|
|
8/10/2020
|
-0.07 / -2.43%
|
3.00
|
3.08
|
2.80
|
2.81
|
3.08
|
2.81
|
36,050
|
|
8/7/2020
|
+0.06 / +2.13%
|
3.00
|
3.00
|
2.88
|
2.88
|
2.97
|
2.88
|
1,010
|
|
8/6/2020
|
0.00 / 0.00%
|
2.81
|
3.01
|
2.81
|
2.82
|
2.86
|
2.82
|
3,210
|
|
|