|
Closing price on 9/29/2017
|
|
| Open |
3.86 |
| High |
3.86 |
| Low |
3.70 |
| Volume |
21,860 |
| Split-adjusted Price |
3.79 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
+0.04 / +1.07%
|
3.86
|
3.86
|
3.70
|
3.79
|
3.71
|
3.79
|
21,860
|
|
|
9/28/2017
|
0.00 / 0.00%
|
3.65
|
3.87
|
3.65
|
3.75
|
3.67
|
3.75
|
4,360
|
|
|
9/27/2017
|
-0.04 / -1.06%
|
3.72
|
3.80
|
3.72
|
3.75
|
3.77
|
3.75
|
6,640
|
|
|
9/26/2017
|
+0.02 / +0.53%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
10
|
|
|
9/25/2017
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.65
|
3.77
|
3.74
|
3.77
|
760
|
|
|
9/22/2017
|
+0.06 / +1.62%
|
3.52
|
3.78
|
3.52
|
3.77
|
3.57
|
3.77
|
560
|
|
|
9/21/2017
|
-0.08 / -2.11%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
5,000
|
|
|
9/20/2017
|
+0.09 / +2.43%
|
3.81
|
3.81
|
3.79
|
3.79
|
3.79
|
3.79
|
60
|
|
|
9/19/2017
|
-0.10 / -2.63%
|
3.71
|
3.78
|
3.69
|
3.70
|
3.71
|
3.70
|
45,020
|
|
|
9/18/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.82
|
3.80
|
5,230
|
|
|
9/15/2017
|
0.00 / 0.00%
|
3.75
|
3.80
|
3.75
|
3.80
|
3.76
|
3.80
|
1,330
|
|
|
9/14/2017
|
-0.02 / -0.52%
|
3.74
|
3.82
|
3.72
|
3.80
|
3.75
|
3.80
|
10,140
|
|
|
9/13/2017
|
0.00 / 0.00%
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
0
|
|
|
9/12/2017
|
0.00 / 0.00%
|
3.80
|
3.82
|
3.80
|
3.82
|
3.81
|
3.82
|
1,160
|
|
|
9/11/2017
|
-0.02 / -0.52%
|
3.84
|
3.84
|
3.82
|
3.82
|
3.82
|
3.82
|
100
|
|
|
9/8/2017
|
+0.13 / +3.50%
|
3.71
|
3.89
|
3.71
|
3.84
|
3.76
|
3.84
|
28,750
|
|
|
9/7/2017
|
+0.02 / +0.54%
|
3.94
|
3.94
|
3.69
|
3.71
|
3.70
|
3.71
|
2,430
|
|
|
9/6/2017
|
-0.20 / -5.14%
|
3.78
|
3.94
|
3.69
|
3.69
|
3.72
|
3.69
|
20,960
|
|
|
9/5/2017
|
0.00 / 0.00%
|
3.80
|
3.89
|
3.80
|
3.89
|
3.85
|
3.89
|
220
|
|
|
9/1/2017
|
-0.01 / -0.26%
|
3.95
|
3.95
|
3.89
|
3.89
|
3.92
|
3.89
|
210
|
|
|
8/31/2017
|
+0.19 / +5.12%
|
3.70
|
3.96
|
3.70
|
3.90
|
3.82
|
3.90
|
930
|
|
|
8/30/2017
|
-0.18 / -4.63%
|
3.89
|
3.89
|
3.71
|
3.71
|
3.75
|
3.71
|
4,000
|
|
|
8/29/2017
|
0.00 / 0.00%
|
3.89
|
3.89
|
3.88
|
3.89
|
3.89
|
3.89
|
1,130
|
|
|
8/28/2017
|
+0.02 / +0.52%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
1,010
|
|
|
8/25/2017
|
+0.02 / +0.52%
|
3.87
|
3.87
|
3.87
|
3.87
|
3.87
|
3.87
|
10
|
|
|
8/24/2017
|
-0.03 / -0.77%
|
3.80
|
3.85
|
3.75
|
3.85
|
3.77
|
3.85
|
15,630
|
|
|
8/23/2017
|
+0.03 / +0.78%
|
3.81
|
3.89
|
3.80
|
3.88
|
3.85
|
3.88
|
8,460
|
|
|
8/22/2017
|
-0.04 / -1.03%
|
3.82
|
3.85
|
3.81
|
3.85
|
3.83
|
3.85
|
7,110
|
|
|
8/21/2017
|
+0.04 / +1.04%
|
3.90
|
3.90
|
3.89
|
3.89
|
3.90
|
3.89
|
10,010
|
|
|
8/18/2017
|
-0.04 / -1.03%
|
3.89
|
3.94
|
3.80
|
3.85
|
3.83
|
3.85
|
13,310
|
|
|