|
Closing price on 9/27/2023
|
|
| Open |
3.66 |
| High |
3.66 |
| Low |
3.60 |
| Volume |
1,600 |
| Split-adjusted Price |
3.60 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
-0.06 / -1.64%
|
3.66
|
3.66
|
3.60
|
3.60
|
3.62
|
3.60
|
1,600
|
|
|
9/26/2023
|
+0.06 / +1.67%
|
3.60
|
3.66
|
3.40
|
3.66
|
3.55
|
3.66
|
300
|
|
|
9/25/2023
|
-0.05 / -1.37%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
9/22/2023
|
0.00 / 0.00%
|
3.60
|
3.71
|
3.40
|
3.65
|
3.55
|
3.65
|
2,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
1,100
|
|
|
9/20/2023
|
+0.02 / +0.55%
|
3.60
|
3.68
|
3.60
|
3.65
|
3.65
|
3.65
|
3,100
|
|
|
9/19/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.63
|
3.66
|
3.63
|
3,200
|
|
|
9/18/2023
|
-0.07 / -1.89%
|
3.62
|
3.70
|
3.62
|
3.63
|
3.62
|
3.63
|
11,000
|
|
|
9/15/2023
|
-0.10 / -2.63%
|
3.55
|
3.80
|
3.55
|
3.70
|
3.62
|
3.70
|
8,100
|
|
|
9/14/2023
|
+0.19 / +5.26%
|
3.57
|
3.80
|
3.57
|
3.80
|
3.63
|
3.80
|
17,200
|
|
|
9/13/2023
|
-0.04 / -1.10%
|
3.55
|
3.68
|
3.55
|
3.61
|
3.60
|
3.61
|
2,300
|
|
|
9/12/2023
|
-0.10 / -2.67%
|
3.60
|
3.65
|
3.60
|
3.65
|
3.60
|
3.65
|
2,700
|
|
|
9/11/2023
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.75
|
3.75
|
3.75
|
3.75
|
9,200
|
|
|
9/8/2023
|
+0.11 / +3.02%
|
3.64
|
3.75
|
3.61
|
3.75
|
3.67
|
3.75
|
28,100
|
|
|
9/7/2023
|
+0.04 / +1.11%
|
3.66
|
3.66
|
3.60
|
3.64
|
3.62
|
3.64
|
3,600
|
|
|
9/6/2023
|
-0.05 / -1.37%
|
3.65
|
3.65
|
3.60
|
3.60
|
3.63
|
3.60
|
5,000
|
|
|
9/5/2023
|
+0.07 / +1.96%
|
3.60
|
3.67
|
3.60
|
3.65
|
3.63
|
3.65
|
11,500
|
|
|
8/31/2023
|
+0.02 / +0.56%
|
3.56
|
3.60
|
3.56
|
3.58
|
3.59
|
3.58
|
900
|
|
|
8/30/2023
|
-0.14 / -3.78%
|
3.55
|
3.70
|
3.55
|
3.56
|
3.56
|
3.56
|
3,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.53
|
3.70
|
3.53
|
3.70
|
5,100
|
|
|
8/28/2023
|
+0.01 / +0.27%
|
3.71
|
3.72
|
3.70
|
3.70
|
3.71
|
3.70
|
4,200
|
|
|
8/25/2023
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
100
|
|
|
8/24/2023
|
+0.08 / +2.22%
|
3.65
|
3.69
|
3.52
|
3.69
|
3.59
|
3.69
|
700
|
|
|
8/23/2023
|
+0.09 / +2.56%
|
3.74
|
3.75
|
3.61
|
3.61
|
3.71
|
3.61
|
12,800
|
|
|
8/22/2023
|
-0.04 / -1.12%
|
3.66
|
3.66
|
3.51
|
3.52
|
3.62
|
3.52
|
8,300
|
|
|
8/21/2023
|
+0.06 / +1.71%
|
3.50
|
3.58
|
3.50
|
3.56
|
3.52
|
3.56
|
3,000
|
|
|
8/18/2023
|
-0.06 / -1.69%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
6,400
|
|
|
8/17/2023
|
0.00 / 0.00%
|
3.56
|
3.56
|
3.55
|
3.56
|
3.56
|
3.56
|
17,900
|
|
|
8/16/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.56
|
3.56
|
3.56
|
2,100
|
|
|
8/15/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.56
|
3.56
|
3.57
|
3.56
|
1,400
|
|
|