|
Closing price on 1/10/2022
|
|
Open |
44.00 |
High |
44.45 |
Low |
42.00 |
Volume |
21,500 |
Split-adjusted Price |
40.72 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2022
|
-0.50 / -1.15%
|
44.00
|
44.45
|
42.00
|
43.00
|
43.15
|
40.72
|
21,500
|
|
1/7/2022
|
-0.90 / -2.03%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.74
|
41.19
|
244,100
|
|
1/6/2022
|
+0.80 / +1.83%
|
43.60
|
44.70
|
43.60
|
44.40
|
44.09
|
42.04
|
22,700
|
|
1/5/2022
|
+0.25 / +0.58%
|
43.50
|
43.60
|
43.50
|
43.60
|
43.57
|
41.29
|
2,800
|
|
1/4/2022
|
-1.60 / -3.56%
|
45.45
|
45.45
|
41.90
|
43.35
|
42.87
|
41.05
|
25,300
|
|
12/31/2021
|
-0.05 / -0.11%
|
43.35
|
44.95
|
43.35
|
44.95
|
44.29
|
42.56
|
4,900
|
|
12/30/2021
|
-1.00 / -2.17%
|
44.15
|
45.00
|
44.00
|
45.00
|
44.08
|
42.61
|
144,400
|
|
12/29/2021
|
+2.00 / +4.55%
|
45.30
|
47.00
|
43.50
|
46.00
|
46.36
|
43.56
|
114,800
|
|
12/28/2021
|
-1.10 / -2.44%
|
44.90
|
45.70
|
44.00
|
44.00
|
44.28
|
41.66
|
1,900
|
|
12/27/2021
|
-0.10 / -0.22%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
42.71
|
130,200
|
|
12/24/2021
|
+1.60 / +3.67%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
42.80
|
231,100
|
|
12/23/2021
|
-0.40 / -0.91%
|
43.50
|
43.60
|
43.50
|
43.60
|
43.55
|
41.29
|
1,500
|
|
12/22/2021
|
+0.40 / +0.92%
|
43.55
|
44.00
|
43.55
|
44.00
|
43.75
|
41.66
|
134,800
|
|
12/21/2021
|
-2.10 / -4.60%
|
45.70
|
45.80
|
43.60
|
43.60
|
44.21
|
41.29
|
231,700
|
|
12/20/2021
|
+0.20 / +0.44%
|
46.90
|
46.90
|
45.70
|
45.70
|
45.91
|
43.27
|
2,200
|
|
12/17/2021
|
+0.50 / +1.11%
|
45.00
|
46.00
|
45.00
|
45.50
|
45.60
|
43.08
|
239,500
|
|
12/16/2021
|
-0.50 / -1.10%
|
44.50
|
46.00
|
44.00
|
45.00
|
45.28
|
42.61
|
3,300
|
|
12/15/2021
|
-0.35 / -0.76%
|
45.85
|
45.85
|
45.50
|
45.50
|
45.71
|
43.08
|
15,600
|
|
12/14/2021
|
-0.05 / -0.11%
|
46.85
|
46.85
|
46.85
|
46.85
|
46.85
|
43.42
|
200
|
|
12/13/2021
|
+0.90 / +1.96%
|
45.90
|
46.90
|
45.70
|
46.90
|
45.86
|
43.46
|
16,600
|
|
12/10/2021
|
0.00 / 0.00%
|
46.00
|
46.80
|
45.70
|
46.00
|
45.91
|
42.63
|
25,200
|
|
12/9/2021
|
-0.80 / -1.71%
|
46.95
|
46.95
|
46.00
|
46.00
|
46.95
|
42.63
|
400
|
|
12/8/2021
|
0.00 / 0.00%
|
45.60
|
46.85
|
45.60
|
46.80
|
46.32
|
43.37
|
1,900
|
|
12/7/2021
|
+0.70 / +1.52%
|
47.50
|
47.50
|
45.60
|
46.80
|
47.47
|
43.37
|
51,300
|
|
12/6/2021
|
-2.40 / -4.95%
|
45.60
|
47.90
|
45.30
|
46.10
|
46.29
|
42.72
|
8,900
|
|
12/3/2021
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
44.95
|
0
|
|
12/2/2021
|
+0.50 / +1.04%
|
48.00
|
48.50
|
45.30
|
48.50
|
45.58
|
44.95
|
10,200
|
|
12/1/2021
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.00
|
48.00
|
47.74
|
44.48
|
17,700
|
|
11/30/2021
|
+0.45 / +0.96%
|
47.50
|
48.90
|
47.50
|
47.50
|
47.63
|
44.02
|
104,500
|
|
11/29/2021
|
+1.05 / +2.28%
|
45.00
|
47.50
|
45.00
|
47.05
|
46.00
|
43.60
|
11,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,113,000
|
9.93
|
1.22%
|
|
|
ABS
|
296,800
|
4.37
|
-0.23%
|
|
|
APC
|
3,900
|
7.00
|
0.00%
|
|
|
APH
|
676,500
|
6.27
|
0.00%
|
|
|
APP
|
500
|
6.10
|
0.00%
|
|
|
BMP
|
134,300
|
122.60
|
0.82%
|
|
|
BRC
|
1,500
|
12.60
|
0.80%
|
|
|
BRR
|
5,600
|
19.00
|
7.34%
|
|
|
CSV
|
4,797,900
|
39.30
|
0.90%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|