|
Closing price on 9/30/2022
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
1,200 |
| Split-adjusted Price |
3.90 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
-0.06 / -1.52%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
1,200
|
|
|
9/29/2022
|
+0.06 / +1.54%
|
4.10
|
4.10
|
3.96
|
3.96
|
3.98
|
3.96
|
8,500
|
|
|
9/28/2022
|
-0.14 / -3.47%
|
3.85
|
3.95
|
3.85
|
3.90
|
3.90
|
3.90
|
6,400
|
|
|
9/27/2022
|
0.00 / 0.00%
|
3.81
|
4.04
|
3.81
|
4.04
|
3.82
|
4.04
|
24,300
|
|
|
9/26/2022
|
-0.07 / -1.70%
|
4.12
|
4.14
|
4.04
|
4.04
|
4.11
|
4.04
|
8,900
|
|
|
9/23/2022
|
-0.13 / -3.07%
|
4.30
|
4.38
|
4.11
|
4.11
|
4.16
|
4.11
|
5,700
|
|
|
9/22/2022
|
-0.06 / -1.40%
|
4.01
|
4.60
|
4.01
|
4.24
|
4.48
|
4.24
|
9,500
|
|
|
9/21/2022
|
+0.01 / +0.23%
|
4.02
|
4.59
|
4.02
|
4.30
|
4.21
|
4.30
|
11,200
|
|
|
9/20/2022
|
-0.01 / -0.23%
|
4.01
|
4.29
|
4.01
|
4.29
|
4.09
|
4.29
|
4,900
|
|
|
9/19/2022
|
-0.30 / -6.52%
|
4.55
|
4.55
|
4.30
|
4.30
|
4.37
|
4.30
|
2,900
|
|
|
9/16/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.41
|
4.60
|
4.45
|
4.60
|
7,200
|
|
|
9/15/2022
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.57
|
4.60
|
4,200
|
|
|
9/14/2022
|
-0.18 / -4.02%
|
4.39
|
4.40
|
4.30
|
4.30
|
4.35
|
4.30
|
2,800
|
|
|
9/13/2022
|
0.00 / 0.00%
|
4.46
|
4.48
|
4.30
|
4.48
|
4.32
|
4.48
|
6,900
|
|
|
9/12/2022
|
+0.18 / +4.19%
|
4.39
|
4.48
|
4.39
|
4.48
|
4.41
|
4.48
|
1,800
|
|
|
9/9/2022
|
-0.25 / -5.49%
|
4.50
|
4.51
|
4.30
|
4.30
|
4.47
|
4.30
|
6,900
|
|
|
9/8/2022
|
+0.05 / +1.11%
|
4.55
|
4.60
|
4.40
|
4.55
|
4.54
|
4.55
|
1,100
|
|
|
9/7/2022
|
-0.02 / -0.44%
|
4.50
|
4.51
|
4.49
|
4.50
|
4.50
|
4.50
|
8,300
|
|
|
9/6/2022
|
-0.08 / -1.74%
|
4.52
|
4.60
|
4.50
|
4.52
|
4.53
|
4.52
|
1,400
|
|
|
9/5/2022
|
0.00 / 0.00%
|
4.55
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
9,000
|
|
|
8/31/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.58
|
4.60
|
600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.59
|
4.60
|
4.60
|
4.60
|
4,300
|
|
|
8/29/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2,200
|
|
|
8/26/2022
|
+0.07 / +1.55%
|
4.54
|
4.61
|
4.54
|
4.60
|
4.58
|
4.60
|
10,500
|
|
|
8/25/2022
|
0.00 / 0.00%
|
4.60
|
4.69
|
4.52
|
4.53
|
4.54
|
4.53
|
19,000
|
|
|
8/24/2022
|
+0.01 / +0.22%
|
4.60
|
4.70
|
4.52
|
4.53
|
4.55
|
4.53
|
18,200
|
|
|
8/23/2022
|
-0.22 / -4.64%
|
4.79
|
4.79
|
4.50
|
4.52
|
4.54
|
4.52
|
6,600
|
|
|
8/22/2022
|
-0.06 / -1.25%
|
4.54
|
4.85
|
4.54
|
4.74
|
4.73
|
4.74
|
21,000
|
|
|
8/19/2022
|
0.00 / 0.00%
|
4.89
|
4.89
|
4.80
|
4.80
|
4.80
|
4.80
|
26,300
|
|
|
8/18/2022
|
-0.05 / -1.03%
|
4.85
|
4.90
|
4.80
|
4.80
|
4.83
|
4.80
|
11,800
|
|
|