|
|
Closing price on 1/20/2016
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
26,520 |
| Split-adjusted Price |
10.99 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
-0.10 / -0.55%
|
19.00
|
19.00
|
18.00
|
18.20
|
18.12
|
10.99
|
26,520
|
|
|
1/19/2016
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.32
|
11.05
|
6,510
|
|
|
1/18/2016
|
-0.30 / -1.60%
|
18.70
|
18.70
|
18.00
|
18.40
|
18.26
|
11.11
|
59,390
|
|
|
1/15/2016
|
-0.60 / -3.11%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.85
|
11.29
|
7,230
|
|
|
1/14/2016
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.00
|
19.30
|
19.03
|
11.65
|
6,090
|
|
|
1/13/2016
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.08
|
11.71
|
16,460
|
|
|
1/12/2016
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.16
|
11.59
|
25,630
|
|
|
1/11/2016
|
-0.20 / -1.03%
|
19.30
|
19.60
|
19.20
|
19.20
|
19.20
|
11.59
|
4,010
|
|
|
1/8/2016
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.23
|
11.71
|
9,360
|
|
|
1/7/2016
|
-0.70 / -3.52%
|
19.90
|
19.90
|
19.20
|
19.20
|
19.51
|
11.59
|
16,040
|
|
|
1/6/2016
|
+0.30 / +1.53%
|
18.90
|
19.90
|
18.90
|
19.90
|
19.58
|
12.01
|
11,030
|
|
|
1/5/2016
|
-0.40 / -2.00%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.76
|
11.83
|
5,720
|
|
|
1/4/2016
|
-0.40 / -1.96%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.09
|
12.07
|
2,260
|
|
|
12/31/2015
|
+0.40 / +2.00%
|
20.30
|
20.40
|
19.70
|
20.40
|
20.19
|
12.31
|
24,620
|
|
|
12/30/2015
|
+0.30 / +1.52%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.67
|
12.07
|
16,830
|
|
|
12/29/2015
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.59
|
11.89
|
49,770
|
|
|
12/28/2015
|
-0.20 / -1.01%
|
19.60
|
20.00
|
19.50
|
19.70
|
19.59
|
11.89
|
90,030
|
|
|
12/25/2015
|
+0.60 / +3.11%
|
18.70
|
19.90
|
18.40
|
19.90
|
18.52
|
12.01
|
17,220
|
|
|
12/24/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.70
|
19.30
|
18.84
|
11.65
|
26,810
|
|
|
12/23/2015
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.09
|
11.65
|
50,280
|
|
|
12/22/2015
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.30
|
11.83
|
15,550
|
|
|
12/21/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.50
|
11.83
|
5,950
|
|
|
12/18/2015
|
-0.30 / -1.51%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.63
|
11.83
|
8,040
|
|
|
12/17/2015
|
+0.40 / +2.05%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.70
|
12.01
|
1,980
|
|
|
12/16/2015
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.70
|
11.77
|
6,010
|
|
|
12/15/2015
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.71
|
11.44
|
5,480
|
|
|
12/14/2015
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.72
|
11.56
|
5,780
|
|
|
12/11/2015
|
-0.30 / -1.49%
|
19.90
|
19.90
|
19.70
|
19.80
|
19.83
|
11.50
|
17,920
|
|
|
12/10/2015
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
20.10
|
20.10
|
11.67
|
11,510
|
|
|
12/9/2015
|
0.00 / 0.00%
|
19.80
|
20.20
|
19.80
|
20.20
|
19.84
|
11.73
|
16,630
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,691,000
|
8.20
|
0.99%
|
|
|
|
ABS
|
180,200
|
3.82
|
1.33%
|
|
|
|
APC
|
2,900
|
8.10
|
-6.90%
|
|
|
|
APH
|
138,800
|
6.90
|
1.02%
|
|
|
|
APP
|
3,400
|
5.70
|
0.00%
|
|
|
|
BMP
|
194,800
|
152.00
|
5.56%
|
|
|
|
BRC
|
5,200
|
12.85
|
-1.15%
|
|
|
|
BRR
|
3,100
|
18.00
|
-1.64%
|
|
|
|
CSV
|
641,400
|
34.25
|
1.78%
|
|
|
|
|
Market Update
Last updated at 1:40:03 PM
|
|
|
|
|