|
|
Closing price on 7/17/2026
|
|
| Open |
78.00 |
| High |
79.50 |
| Low |
78.00 |
| Volume |
149,100 |
| Split-adjusted Price |
78.00 |
There is no data on 7/20/2026. Display data on 7/17/2026 instead.
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
0.00 / 0.00%
|
78.00
|
79.50
|
78.00
|
78.00
|
78.73
|
78.00
|
149,100
|
|
|
7/16/2026
|
+0.50 / +0.65%
|
78.00
|
78.00
|
77.00
|
78.00
|
77.53
|
78.00
|
14,000
|
|
|
7/15/2026
|
-2.00 / -2.52%
|
79.20
|
79.20
|
77.50
|
77.50
|
78.40
|
77.50
|
57,800
|
|
|
7/14/2026
|
+0.60 / +0.76%
|
79.00
|
79.60
|
78.10
|
79.50
|
78.95
|
79.50
|
42,500
|
|
|
7/13/2026
|
-2.60 / -3.19%
|
81.00
|
81.00
|
78.60
|
78.90
|
79.62
|
78.90
|
50,200
|
|
|
7/10/2026
|
-0.50 / -0.61%
|
81.70
|
81.80
|
81.10
|
81.50
|
81.28
|
81.50
|
21,400
|
|
|
7/9/2026
|
-0.20 / -0.24%
|
82.00
|
82.40
|
81.60
|
82.00
|
81.91
|
82.00
|
41,900
|
|
|
7/8/2026
|
0.00 / 0.00%
|
82.40
|
82.50
|
81.20
|
82.20
|
81.91
|
82.20
|
30,900
|
|
|
7/7/2026
|
+1.40 / +1.73%
|
81.10
|
82.20
|
80.00
|
82.20
|
81.01
|
82.20
|
126,300
|
|
|
7/6/2026
|
-2.20 / -2.65%
|
82.90
|
83.30
|
80.80
|
80.80
|
81.88
|
80.80
|
90,300
|
|
|
7/3/2026
|
+0.80 / +0.97%
|
84.50
|
85.70
|
82.20
|
83.00
|
83.91
|
83.00
|
277,000
|
|
|
7/2/2026
|
+1.40 / +1.73%
|
83.50
|
85.00
|
81.20
|
82.20
|
82.83
|
82.20
|
168,800
|
|
|
7/1/2026
|
+0.60 / +0.75%
|
82.90
|
82.90
|
80.20
|
80.80
|
80.77
|
80.80
|
49,200
|
|
|
6/30/2026
|
+5.20 / +6.93%
|
80.20
|
80.20
|
79.40
|
80.20
|
80.20
|
80.20
|
466,900
|
|
|
6/29/2026
|
0.00 / 0.00%
|
75.00
|
75.80
|
75.00
|
75.00
|
75.31
|
75.00
|
5,200
|
|
|
6/26/2026
|
-0.20 / -0.27%
|
74.70
|
75.00
|
74.50
|
75.00
|
74.62
|
75.00
|
15,500
|
|
|
6/25/2026
|
-0.80 / -1.05%
|
75.50
|
75.50
|
74.60
|
75.20
|
74.93
|
75.20
|
42,200
|
|
|
6/24/2026
|
-0.30 / -0.39%
|
75.90
|
76.00
|
75.50
|
76.00
|
75.53
|
76.00
|
15,400
|
|
|
6/23/2026
|
+0.60 / +0.79%
|
75.60
|
76.40
|
75.40
|
76.30
|
75.59
|
76.30
|
3,600
|
|
|
6/22/2026
|
-1.50 / -1.94%
|
77.00
|
77.00
|
75.50
|
75.70
|
76.06
|
75.70
|
11,300
|
|
|
6/19/2026
|
+0.30 / +0.39%
|
76.90
|
77.30
|
76.80
|
77.20
|
77.02
|
77.20
|
7,300
|
|
|
6/18/2026
|
-0.70 / -0.90%
|
77.80
|
77.80
|
76.90
|
76.90
|
77.26
|
76.90
|
7,900
|
|
|
6/17/2026
|
+0.60 / +0.78%
|
77.00
|
77.70
|
76.80
|
77.60
|
77.41
|
77.60
|
9,300
|
|
|
6/16/2026
|
0.00 / 0.00%
|
77.50
|
77.50
|
76.10
|
77.00
|
76.56
|
77.00
|
12,800
|
|
|
6/15/2026
|
+0.50 / +0.65%
|
76.50
|
77.00
|
76.10
|
77.00
|
76.69
|
77.00
|
17,100
|
|
|
6/12/2026
|
0.00 / 0.00%
|
75.70
|
76.50
|
75.70
|
76.50
|
76.29
|
76.50
|
29,500
|
|
|
6/11/2026
|
+0.50 / +0.66%
|
76.00
|
76.70
|
76.00
|
76.50
|
76.37
|
76.50
|
15,500
|
|
|
6/10/2026
|
0.00 / 0.00%
|
76.30
|
76.70
|
75.60
|
76.00
|
76.37
|
76.00
|
40,300
|
|
|
6/9/2026
|
+1.50 / +2.01%
|
75.00
|
76.60
|
74.50
|
76.00
|
75.72
|
76.00
|
32,500
|
|
|
6/8/2026
|
-0.70 / -0.93%
|
75.20
|
75.20
|
74.50
|
74.50
|
74.98
|
74.50
|
37,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|