|
Closing price on 9/29/2021
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.50 |
| Volume |
28,800 |
| Split-adjusted Price |
4.74 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-0.01 / -0.21%
|
4.80
|
4.80
|
4.50
|
4.74
|
4.69
|
4.74
|
28,800
|
|
|
9/28/2021
|
-0.01 / -0.21%
|
4.50
|
4.75
|
4.43
|
4.75
|
4.51
|
4.75
|
50,600
|
|
|
9/27/2021
|
-0.14 / -2.86%
|
4.80
|
4.90
|
4.56
|
4.76
|
4.62
|
4.76
|
64,500
|
|
|
9/24/2021
|
-0.10 / -2.00%
|
4.71
|
5.00
|
4.71
|
4.90
|
4.81
|
4.90
|
30,800
|
|
|
9/23/2021
|
0.00 / 0.00%
|
5.30
|
5.35
|
5.00
|
5.00
|
5.23
|
5.00
|
232,100
|
|
|
9/22/2021
|
+0.32 / +6.84%
|
4.72
|
5.00
|
4.70
|
5.00
|
4.93
|
5.00
|
188,300
|
|
|
9/21/2021
|
-0.02 / -0.43%
|
4.70
|
4.70
|
4.39
|
4.68
|
4.56
|
4.68
|
65,100
|
|
|
9/20/2021
|
+0.30 / +6.82%
|
4.15
|
4.70
|
4.10
|
4.70
|
4.55
|
4.70
|
183,100
|
|
|
9/17/2021
|
+0.01 / +0.23%
|
4.39
|
4.40
|
4.22
|
4.40
|
4.36
|
4.40
|
29,600
|
|
|
9/16/2021
|
+0.17 / +4.03%
|
4.43
|
4.48
|
4.25
|
4.39
|
4.41
|
4.39
|
36,700
|
|
|
9/15/2021
|
+0.27 / +6.84%
|
4.15
|
4.22
|
4.10
|
4.22
|
4.19
|
4.22
|
163,800
|
|
|
9/14/2021
|
+0.16 / +4.22%
|
3.80
|
3.95
|
3.80
|
3.95
|
3.90
|
3.95
|
27,700
|
|
|
9/13/2021
|
+0.05 / +1.34%
|
3.72
|
3.80
|
3.71
|
3.79
|
3.77
|
3.79
|
6,900
|
|
|
9/10/2021
|
+0.09 / +2.47%
|
3.64
|
3.80
|
3.64
|
3.74
|
3.70
|
3.74
|
7,300
|
|
|
9/9/2021
|
-0.10 / -2.67%
|
3.61
|
3.88
|
3.60
|
3.65
|
3.71
|
3.65
|
9,700
|
|
|
9/8/2021
|
-0.05 / -1.32%
|
3.78
|
3.80
|
3.58
|
3.75
|
3.79
|
3.75
|
8,700
|
|
|
9/7/2021
|
-0.02 / -0.52%
|
3.86
|
3.89
|
3.80
|
3.80
|
3.85
|
3.80
|
3,900
|
|
|
9/6/2021
|
+0.09 / +2.41%
|
3.73
|
3.82
|
3.63
|
3.82
|
3.79
|
3.82
|
9,500
|
|
|
9/1/2021
|
+0.01 / +0.27%
|
3.65
|
3.75
|
3.55
|
3.73
|
3.63
|
3.73
|
12,400
|
|
|
8/31/2021
|
-0.04 / -1.06%
|
3.76
|
3.76
|
3.65
|
3.72
|
3.75
|
3.72
|
1,600
|
|
|
8/30/2021
|
0.00 / 0.00%
|
3.76
|
3.76
|
3.61
|
3.76
|
3.76
|
3.76
|
18,100
|
|
|
8/27/2021
|
0.00 / 0.00%
|
3.70
|
3.76
|
3.70
|
3.76
|
3.76
|
3.76
|
700
|
|
|
8/26/2021
|
-0.01 / -0.27%
|
3.77
|
3.77
|
3.61
|
3.76
|
3.74
|
3.76
|
5,400
|
|
|
8/25/2021
|
-0.03 / -0.79%
|
3.62
|
3.80
|
3.60
|
3.77
|
3.60
|
3.77
|
3,100
|
|
|
8/24/2021
|
-0.01 / -0.26%
|
3.81
|
3.81
|
3.60
|
3.80
|
3.60
|
3.80
|
600
|
|
|
8/23/2021
|
0.00 / 0.00%
|
3.81
|
3.81
|
3.81
|
3.81
|
3.81
|
3.81
|
0
|
|
|
8/20/2021
|
+0.03 / +0.79%
|
3.90
|
3.90
|
3.60
|
3.81
|
3.67
|
3.81
|
19,600
|
|
|
8/19/2021
|
-0.01 / -0.26%
|
3.78
|
3.78
|
3.60
|
3.78
|
3.68
|
3.78
|
10,600
|
|
|
8/18/2021
|
+0.01 / +0.26%
|
3.70
|
3.80
|
3.60
|
3.79
|
3.64
|
3.79
|
12,000
|
|
|
8/17/2021
|
-0.03 / -0.79%
|
3.80
|
3.80
|
3.70
|
3.78
|
3.75
|
3.78
|
4,800
|
|
|