|
Closing price on 9/22/2016
|
|
| Open |
7.85 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
71,440 |
| Split-adjusted Price |
7.80 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
-0.30 / -3.70%
|
7.85
|
8.00
|
7.80
|
7.80
|
7.89
|
7.80
|
71,440
|
|
|
9/21/2016
|
-0.10 / -1.22%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.01
|
8.10
|
30,570
|
|
|
9/20/2016
|
+0.20 / +2.50%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.00
|
8.20
|
60,250
|
|
|
9/19/2016
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.11
|
8.00
|
26,380
|
|
|
9/16/2016
|
-0.05 / -0.60%
|
8.40
|
8.40
|
8.26
|
8.30
|
8.28
|
8.30
|
25,480
|
|
|
9/15/2016
|
+0.25 / +3.09%
|
8.29
|
8.40
|
8.10
|
8.35
|
8.30
|
8.35
|
68,660
|
|
|
9/14/2016
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
8.10
|
45,970
|
|
|
9/13/2016
|
-0.20 / -2.35%
|
8.40
|
8.50
|
7.95
|
8.30
|
8.18
|
8.30
|
48,910
|
|
|
9/12/2016
|
+0.20 / +2.41%
|
8.70
|
8.70
|
8.35
|
8.50
|
8.61
|
8.50
|
96,490
|
|
|
9/9/2016
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.12
|
8.30
|
109,470
|
|
|
9/8/2016
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.60
|
7.80
|
211,370
|
|
|
9/7/2016
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.56
|
7.60
|
55,940
|
|
|
9/6/2016
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.48
|
7.60
|
59,600
|
|
|
9/5/2016
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.59
|
7.60
|
53,510
|
|
|
9/1/2016
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.59
|
7.60
|
27,530
|
|
|
8/31/2016
|
-0.40 / -5.00%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.55
|
7.60
|
176,670
|
|
|
8/30/2016
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.88
|
8.00
|
11,680
|
|
|
8/29/2016
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
7.90
|
27,080
|
|
|
8/26/2016
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
7.99
|
8.10
|
4,880
|
|
|
8/25/2016
|
+0.20 / +2.56%
|
7.80
|
8.20
|
7.70
|
8.00
|
7.88
|
8.00
|
39,710
|
|
|
8/24/2016
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.84
|
7.80
|
37,380
|
|
|
8/23/2016
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.85
|
7.90
|
8,530
|
|
|
8/22/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
15,450
|
|
|
8/19/2016
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.02
|
8.00
|
52,480
|
|
|
8/18/2016
|
-0.20 / -2.47%
|
8.10
|
8.30
|
7.90
|
7.90
|
8.06
|
7.90
|
42,040
|
|
|
8/17/2016
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
52,350
|
|
|
8/16/2016
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.38
|
7.94
|
72,550
|
|
|
8/15/2016
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.19
|
7.94
|
16,120
|
|
|
8/12/2016
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
7.85
|
61,400
|
|
|
8/11/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.38
|
8.04
|
31,040
|
|
|