|
Closing price on 11/9/2026
|
|
| Open |
19.95 |
| High |
20.00 |
| Low |
19.65 |
| Volume |
180,400 |
| Split-adjusted Price |
19.85 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
-0.15 / -0.75%
|
19.95
|
20.00
|
19.65
|
19.85
|
19.79
|
19.85
|
180,400
|
|
|
11/6/2026
|
-0.30 / -1.48%
|
19.90
|
20.20
|
19.80
|
20.00
|
19.95
|
20.00
|
210,600
|
|
|
11/5/2026
|
+0.10 / +0.50%
|
20.55
|
20.55
|
19.95
|
20.30
|
20.18
|
20.30
|
230,300
|
|
|
11/4/2026
|
+0.40 / +2.02%
|
19.90
|
20.45
|
19.75
|
20.20
|
19.96
|
20.20
|
236,700
|
|
|
11/3/2026
|
-0.80 / -3.88%
|
19.60
|
20.25
|
19.50
|
19.80
|
19.84
|
19.80
|
858,600
|
|
|
11/2/2026
|
-1.50 / -6.79%
|
21.90
|
21.95
|
20.60
|
20.60
|
20.78
|
20.60
|
577,600
|
|
|
10/30/2026
|
-0.15 / -0.67%
|
22.25
|
22.35
|
21.90
|
22.10
|
22.03
|
22.10
|
106,700
|
|
|
10/29/2026
|
+0.05 / +0.23%
|
22.05
|
23.45
|
22.00
|
22.25
|
22.23
|
22.25
|
132,500
|
|
|
10/28/2026
|
0.00 / 0.00%
|
22.20
|
22.35
|
21.85
|
22.20
|
22.02
|
22.20
|
167,400
|
|
|
10/27/2026
|
-0.60 / -2.63%
|
22.95
|
22.95
|
22.00
|
22.20
|
22.42
|
22.20
|
139,700
|
|
|
10/26/2026
|
-0.25 / -1.08%
|
23.05
|
23.35
|
22.80
|
22.80
|
22.96
|
22.80
|
128,200
|
|
|
10/23/2026
|
+0.20 / +0.88%
|
23.00
|
23.60
|
22.90
|
23.05
|
23.13
|
23.05
|
114,100
|
|
|
10/22/2026
|
-0.90 / -3.79%
|
23.55
|
23.55
|
22.50
|
22.85
|
22.84
|
22.85
|
550,300
|
|
|
10/21/2026
|
-0.55 / -2.26%
|
24.30
|
24.30
|
23.75
|
23.75
|
23.97
|
23.75
|
196,700
|
|
|
10/20/2026
|
+0.05 / +0.21%
|
23.95
|
24.30
|
23.90
|
24.30
|
24.13
|
24.30
|
117,200
|
|
|
10/19/2026
|
0.00 / 0.00%
|
24.30
|
24.45
|
23.75
|
24.25
|
24.22
|
24.25
|
310,800
|
|
|
10/16/2026
|
-0.25 / -1.02%
|
24.65
|
24.65
|
24.00
|
24.25
|
24.20
|
24.25
|
164,900
|
|
|
10/15/2026
|
+0.25 / +1.03%
|
24.25
|
24.70
|
24.05
|
24.50
|
24.39
|
24.50
|
169,300
|
|
|
10/14/2026
|
-0.10 / -0.41%
|
24.15
|
24.25
|
24.00
|
24.25
|
24.11
|
24.25
|
146,100
|
|
|
10/13/2026
|
-0.25 / -1.02%
|
25.10
|
25.10
|
24.30
|
24.35
|
24.55
|
24.35
|
271,700
|
|
|
10/12/2026
|
-0.40 / -1.60%
|
25.55
|
25.55
|
24.60
|
24.60
|
24.95
|
24.60
|
143,100
|
|
|
10/9/2026
|
+0.50 / +2.04%
|
24.90
|
25.80
|
24.70
|
25.00
|
25.23
|
25.00
|
592,500
|
|
|
10/8/2026
|
+0.40 / +1.66%
|
24.40
|
24.75
|
24.10
|
24.50
|
24.44
|
24.50
|
258,600
|
|
|
10/7/2026
|
+0.15 / +0.63%
|
23.80
|
24.40
|
23.80
|
24.10
|
24.14
|
24.10
|
240,100
|
|
|
10/6/2026
|
-0.15 / -0.62%
|
24.10
|
24.30
|
23.35
|
23.95
|
23.74
|
23.95
|
238,500
|
|
|
10/5/2026
|
-0.05 / -0.21%
|
24.50
|
24.50
|
23.85
|
24.10
|
24.03
|
24.10
|
237,600
|
|
|
10/2/2026
|
-0.10 / -0.41%
|
24.25
|
25.20
|
23.60
|
24.15
|
24.16
|
24.15
|
273,200
|
|
|
10/1/2026
|
-0.40 / -1.62%
|
24.90
|
25.30
|
24.00
|
24.25
|
24.58
|
24.25
|
327,300
|
|
|
9/30/2026
|
+0.85 / +3.57%
|
24.35
|
25.10
|
24.25
|
24.65
|
24.67
|
24.65
|
446,200
|
|
|
9/29/2026
|
+0.90 / +3.93%
|
23.00
|
24.20
|
22.90
|
23.80
|
23.78
|
23.80
|
456,100
|
|
|