|
Closing price on 9/9/2024
|
|
| Open |
3.19 |
| High |
3.29 |
| Low |
3.17 |
| Volume |
10,700 |
| Split-adjusted Price |
3.29 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
-0.11 / -3.24%
|
3.19
|
3.29
|
3.17
|
3.29
|
3.19
|
3.29
|
10,700
|
|
|
9/6/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
300
|
|
|
9/5/2024
|
+0.12 / +3.77%
|
3.13
|
3.39
|
3.13
|
3.30
|
3.21
|
3.30
|
3,700
|
|
|
9/4/2024
|
-0.04 / -1.24%
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
500
|
|
|
8/30/2024
|
-0.07 / -2.13%
|
3.10
|
3.24
|
3.10
|
3.22
|
3.13
|
3.22
|
5,200
|
|
|
8/29/2024
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.29
|
3.29
|
3.29
|
3.29
|
0
|
|
|
8/28/2024
|
+0.09 / +2.81%
|
3.19
|
3.29
|
3.10
|
3.29
|
3.14
|
3.29
|
2,600
|
|
|
8/27/2024
|
-0.05 / -1.54%
|
3.05
|
3.28
|
3.05
|
3.20
|
3.13
|
3.20
|
2,100
|
|
|
8/26/2024
|
-0.21 / -6.07%
|
3.26
|
3.26
|
3.25
|
3.25
|
3.25
|
3.25
|
2,200
|
|
|
8/23/2024
|
-0.01 / -0.29%
|
3.40
|
3.46
|
3.40
|
3.46
|
3.43
|
3.46
|
200
|
|
|
8/22/2024
|
0.00 / 0.00%
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
0
|
|
|
8/21/2024
|
+0.13 / +3.89%
|
3.37
|
3.54
|
3.14
|
3.47
|
3.34
|
3.47
|
600
|
|
|
8/20/2024
|
+0.18 / +5.70%
|
3.16
|
3.34
|
3.15
|
3.34
|
3.20
|
3.34
|
900
|
|
|
8/19/2024
|
-0.22 / -6.51%
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
1,300
|
|
|
8/16/2024
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
200
|
|
|
8/15/2024
|
+0.18 / +5.63%
|
3.24
|
3.38
|
3.24
|
3.38
|
3.26
|
3.38
|
1,500
|
|
|
8/14/2024
|
-0.02 / -0.62%
|
3.43
|
3.43
|
3.20
|
3.20
|
3.28
|
3.20
|
400
|
|
|
8/13/2024
|
-0.24 / -6.94%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
4,000
|
|
|
8/12/2024
|
-0.26 / -6.99%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
7,900
|
|
|
8/9/2024
|
-0.07 / -1.85%
|
3.77
|
3.77
|
3.72
|
3.72
|
3.74
|
3.72
|
400
|
|
|
8/8/2024
|
+0.20 / +5.57%
|
3.81
|
3.81
|
3.79
|
3.79
|
3.80
|
3.79
|
200
|
|
|
8/7/2024
|
+0.05 / +1.41%
|
3.64
|
3.64
|
3.58
|
3.59
|
3.59
|
3.59
|
1,000
|
|
|
8/6/2024
|
+0.19 / +5.67%
|
3.55
|
3.55
|
3.54
|
3.54
|
3.55
|
3.54
|
200
|
|
|
8/5/2024
|
+0.02 / +0.60%
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
3.35
|
1,700
|
|
|
8/2/2024
|
+0.05 / +1.52%
|
3.28
|
3.49
|
3.27
|
3.33
|
3.42
|
3.33
|
4,600
|
|
|
8/1/2024
|
+0.20 / +6.49%
|
3.07
|
3.28
|
3.07
|
3.28
|
3.11
|
3.28
|
500
|
|
|
7/31/2024
|
0.00 / 0.00%
|
3.28
|
3.28
|
3.08
|
3.08
|
3.19
|
3.08
|
1,100
|
|
|
7/30/2024
|
-0.22 / -6.67%
|
3.44
|
3.44
|
3.07
|
3.08
|
3.10
|
3.08
|
1,800
|
|
|
7/29/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
7/26/2024
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
300
|
|
|