|
Closing price on 9/8/2021
|
|
| Open |
3.78 |
| High |
3.80 |
| Low |
3.58 |
| Volume |
8,700 |
| Split-adjusted Price |
3.75 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2021
|
-0.09 / -2.31%
|
3.90
|
3.90
|
3.81
|
3.81
|
3.87
|
3.81
|
3,100
|
|
|
8/13/2021
|
+0.02 / +0.52%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,100
|
|
|
8/12/2021
|
-0.02 / -0.51%
|
3.85
|
3.90
|
3.75
|
3.88
|
3.75
|
3.88
|
900
|
|
|
8/11/2021
|
0.00 / 0.00%
|
3.85
|
3.90
|
3.74
|
3.90
|
3.75
|
3.90
|
4,800
|
|
|
8/10/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
4,900
|
|
|
8/9/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.65
|
3.90
|
3.75
|
3.90
|
7,200
|
|
|
8/6/2021
|
0.00 / 0.00%
|
3.90
|
3.94
|
3.90
|
3.90
|
3.91
|
3.90
|
8,700
|
|
|
8/5/2021
|
+0.04 / +1.04%
|
3.80
|
3.95
|
3.80
|
3.90
|
3.89
|
3.90
|
17,500
|
|
|
8/4/2021
|
+0.01 / +0.26%
|
3.90
|
3.90
|
3.86
|
3.86
|
3.86
|
3.86
|
4,500
|
|
|
8/3/2021
|
+0.02 / +0.52%
|
3.85
|
3.94
|
3.85
|
3.85
|
3.87
|
3.85
|
24,800
|
|
|
8/2/2021
|
-0.03 / -0.78%
|
3.90
|
3.90
|
3.80
|
3.83
|
3.82
|
3.83
|
16,500
|
|
|
7/30/2021
|
+0.03 / +0.78%
|
3.83
|
3.86
|
3.83
|
3.86
|
3.86
|
3.86
|
2,000
|
|
|
7/29/2021
|
-0.07 / -1.79%
|
3.85
|
3.90
|
3.83
|
3.83
|
3.88
|
3.83
|
10,300
|
|
|
7/28/2021
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.85
|
3.90
|
3.89
|
3.90
|
12,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.85
|
3.90
|
3.89
|
3.90
|
9,500
|
|
|