TCRD

Historical Stock Prices

$12.49
*  
0.07
0.56%
Get TCRD Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TCRD now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 12.36 12.51 12.35 12.49 101,480
05/21/2015 12.49 12.5 12.42 12.42 116,176
05/20/2015 12.39 12.51 12.37 12.5 122,489
05/19/2015 12.51 12.6 12.3 12.39 328,450
05/18/2015 12.05 12.31 11.97 12.26 150,150
05/15/2015 12.03 12.135 12.03 12.09 91,061
05/14/2015 11.9 12.02 11.87 12.02 123,766
05/13/2015 12 12 11.8499 11.89 94,339
05/12/2015 11.79 12 11.79 11.98 118,430
05/11/2015 11.79 11.9 11.68 11.85 131,727
05/08/2015 11.83 11.83 11.63 11.65 130,698
05/07/2015 11.91 11.91 11.61 11.83 127,540
05/06/2015 12 12.03 11.72 11.83 180,373
05/05/2015 12.07 12.12 11.9 12.02 186,018
05/04/2015 12.22 12.33 12 12.07 125,468
05/01/2015 12.31 12.36 12.13 12.16 91,285
04/30/2015 12.18 12.31 12.12 12.29 159,169
04/29/2015 12.26 12.29 12.14 12.2 119,085
04/28/2015 12.23 12.29 12.12 12.28 119,873
04/27/2015 12.26 12.3 12.12 12.27 157,145
04/24/2015 12.4 12.4 12.215 12.29 80,902
04/23/2015 12.26 12.35 12.26 12.35 89,992
04/22/2015 12.2 12.28 12.12 12.26 108,290
04/21/2015 12.32 12.35 12.15 12.155 62,881
04/20/2015 12.23 12.29 12.19 12.27 56,422
04/17/2015 12.17 12.33 12.12 12.19 132,307
04/16/2015 12.3 12.3 12.1 12.24 112,632
04/15/2015 12.32 12.4 12.2 12.3 111,643
04/14/2015 12.26 12.33 12.2 12.31 73,123
04/13/2015 12.43 12.47 12.22 12.31 158,176
04/10/2015 12.43 12.49 12.28 12.41 96,179
04/09/2015 12.2 12.4 12.2 12.4 131,331
04/08/2015 12.37 12.4 12.1 12.24 194,948
04/07/2015 12.24 12.47 12.1201 12.39 103,455
04/06/2015 12.15 12.3 12.05 12.27 81,983
04/02/2015 12.32 12.33 12.15 12.25 94,938
04/01/2015 12.3 12.4 12.239 12.315 131,484
03/31/2015 12.32 12.35 12.24 12.29 127,910
03/30/2015 12.33 12.36 12.25 12.3 78,888
03/27/2015 12.33 12.34 12.25 12.28 128,447
03/26/2015 12.21 12.37 12.21 12.28 156,530
03/25/2015 12.07 12.29 12.051 12.255 387,237
03/24/2015 11.96 12.05 11.93 12.03 394,159
03/23/2015 11.99 12.03 11.93 11.98 148,117
03/20/2015 11.96 12.09 11.71 11.95 670,780
03/19/2015 12.02 12.02 11.86 11.91 125,112
03/18/2015 12.1 12.11 11.86 12.01 165,215
03/17/2015 12.2 12.3 12.1 12.25 201,033
03/16/2015 12.23 12.45 12.14 12.2 298,251
03/13/2015 12.46 12.5 12.06 12.4 303,707
03/12/2015 12.64 12.64 12.46 12.48 212,693
03/11/2015 12.4 12.62 12.36 12.57 407,560
03/10/2015 12.34 12.4 12.2 12.31 400,839
03/09/2015 12.02 12.25 11.96 12.22 234,820
03/06/2015 12.02 12.07 11.96 12 140,639
03/05/2015 12.13 12.13 12.01 12.04 125,440
03/04/2015 12.12 12.208 12.01 12.14 83,234
03/03/2015 12.1 12.19 12.08 12.18 120,402
03/02/2015 12.1 12.14 12 12.1 114,922
02/27/2015 11.9 12.1 11.85 12.09 175,168
02/26/2015 11.95 12.04 11.86 11.92 170,895
02/25/2015 11.96 12 11.8699 11.98 110,100
02/24/2015 11.85 11.97 11.84 11.94 73,178
02/23/2015 11.9 11.93 11.8 11.86 73,938
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?