|
Closing price on 9/4/2009
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
175,020 |
| Split-adjusted Price |
6.05 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2009
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
6.05
|
175,020
|
|
|
9/3/2009
|
-0.50 / -4.81%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
5.81
|
121,910
|
|
|
9/1/2009
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
6.11
|
111,330
|
|
|
8/31/2009
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.50
|
6.16
|
145,520
|
|
|
8/28/2009
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
6.11
|
119,950
|
|
|
8/27/2009
|
+0.40 / +4.08%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
5.99
|
168,120
|
|
|
8/26/2009
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
5.75
|
80,380
|
|
|
8/25/2009
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.75
|
62,130
|
|
|
8/24/2009
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
5.87
|
50,840
|
|
|
8/21/2009
|
+0.20 / +2.00%
|
10.40
|
10.50
|
10.00
|
10.20
|
10.20
|
5.99
|
138,140
|
|
|
8/20/2009
|
+0.20 / +2.04%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
5.87
|
94,480
|
|
|
8/19/2009
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
5.75
|
16,120
|
|
|
8/18/2009
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
5.75
|
98,040
|
|
|
8/17/2009
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
5.75
|
46,700
|
|
|
8/14/2009
|
-0.10 / -1.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
5.81
|
43,110
|
|
|
8/13/2009
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
5.87
|
172,350
|
|
|
8/12/2009
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
5.93
|
135,010
|
|
|
8/11/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
5.99
|
177,810
|
|
|
8/10/2009
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
5.75
|
129,800
|
|
|
8/7/2009
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
5.52
|
30,990
|
|
|
8/6/2009
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
5.58
|
27,980
|
|
|
8/5/2009
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
5.46
|
35,890
|
|
|
8/4/2009
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
5.58
|
24,670
|
|
|
8/3/2009
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
5.52
|
18,590
|
|
|
7/31/2009
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
5.52
|
22,790
|
|
|
7/30/2009
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
5.46
|
6,580
|
|
|
7/29/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
5.52
|
10,270
|
|
|
7/28/2009
|
-0.40 / -4.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
5.52
|
25,070
|
|
|
7/27/2009
|
+0.10 / +1.03%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
5.75
|
49,330
|
|
|
7/24/2009
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.70
|
75,540
|
|
|