|
Closing price on 9/5/2017
|
|
| Open |
3.80 |
| High |
3.89 |
| Low |
3.80 |
| Volume |
220 |
| Split-adjusted Price |
3.89 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2017
|
-0.04 / -1.02%
|
3.84
|
3.94
|
3.71
|
3.89
|
3.76
|
3.89
|
31,910
|
|
|
8/16/2017
|
-0.01 / -0.25%
|
3.83
|
3.93
|
3.83
|
3.93
|
3.88
|
3.93
|
620
|
|
|
8/15/2017
|
-0.01 / -0.25%
|
3.95
|
3.95
|
3.85
|
3.94
|
3.92
|
3.94
|
3,640
|
|
|
8/14/2017
|
+0.13 / +3.40%
|
3.95
|
3.95
|
3.94
|
3.95
|
3.95
|
3.95
|
2,010
|
|
|
8/11/2017
|
-0.08 / -2.05%
|
3.99
|
3.99
|
3.82
|
3.82
|
3.87
|
3.82
|
11,110
|
|
|
8/10/2017
|
0.00 / 0.00%
|
3.81
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
12,680
|
|
|
8/9/2017
|
+0.07 / +1.83%
|
3.83
|
3.90
|
3.81
|
3.90
|
3.87
|
3.90
|
22,230
|
|
|
8/8/2017
|
-0.15 / -3.77%
|
3.81
|
3.96
|
3.81
|
3.83
|
3.85
|
3.83
|
9,290
|
|
|
8/7/2017
|
+0.09 / +2.31%
|
3.81
|
3.98
|
3.81
|
3.98
|
3.86
|
3.98
|
75,730
|
|
|
8/4/2017
|
+0.01 / +0.26%
|
3.90
|
3.90
|
3.84
|
3.89
|
3.88
|
3.89
|
13,810
|
|
|
8/3/2017
|
-0.02 / -0.51%
|
3.85
|
3.88
|
3.85
|
3.88
|
3.87
|
3.88
|
3,010
|
|
|
8/2/2017
|
+0.05 / +1.30%
|
3.81
|
3.90
|
3.81
|
3.90
|
3.88
|
3.90
|
8,510
|
|
|
8/1/2017
|
-0.04 / -1.03%
|
3.81
|
3.85
|
3.81
|
3.85
|
3.83
|
3.85
|
5,040
|
|
|
7/31/2017
|
-0.01 / -0.26%
|
3.81
|
3.90
|
3.80
|
3.89
|
3.85
|
3.89
|
740
|
|
|
7/28/2017
|
-0.05 / -1.27%
|
3.94
|
3.94
|
3.81
|
3.90
|
3.90
|
3.90
|
1,850
|
|
|
7/27/2017
|
+0.02 / +0.51%
|
3.93
|
3.95
|
3.93
|
3.95
|
3.94
|
3.95
|
300
|
|
|
7/26/2017
|
-0.01 / -0.25%
|
3.94
|
3.96
|
3.92
|
3.93
|
3.94
|
3.93
|
8,330
|
|
|
7/25/2017
|
-0.01 / -0.25%
|
3.99
|
3.99
|
3.83
|
3.94
|
3.94
|
3.94
|
6,020
|
|
|