|
|
Closing price on 1/21/2019
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.05 |
| Volume |
5,010 |
| Split-adjusted Price |
18.44 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2019
|
-0.15 / -0.65%
|
23.40
|
23.50
|
23.05
|
23.05
|
23.35
|
18.44
|
5,010
|
|
|
1/18/2019
|
+0.30 / +1.31%
|
22.90
|
23.20
|
22.90
|
23.20
|
22.96
|
18.56
|
6,140
|
|
|
1/17/2019
|
+0.70 / +3.15%
|
22.40
|
23.10
|
22.30
|
22.90
|
22.72
|
18.32
|
15,360
|
|
|
1/16/2019
|
-0.10 / -0.45%
|
22.45
|
22.45
|
22.20
|
22.20
|
22.33
|
17.76
|
2,300
|
|
|
1/15/2019
|
+0.20 / +0.90%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.16
|
17.84
|
3,340
|
|
|
1/14/2019
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.00
|
22.10
|
22.17
|
17.68
|
2,120
|
|
|
1/11/2019
|
+0.70 / +3.26%
|
21.50
|
22.20
|
21.50
|
22.20
|
21.82
|
17.76
|
31,070
|
|
|
1/10/2019
|
+0.20 / +0.94%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.51
|
17.20
|
5,440
|
|
|
1/9/2019
|
-0.05 / -0.23%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.48
|
17.04
|
1,350
|
|
|
1/8/2019
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.35
|
21.35
|
21.38
|
17.08
|
100
|
|
|
1/7/2019
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.30
|
17.12
|
1,420
|
|
|
1/4/2019
|
-0.20 / -0.93%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.96
|
1,000
|
|
|
1/3/2019
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.43
|
17.12
|
610
|
|
|
1/2/2019
|
-0.05 / -0.23%
|
21.75
|
21.75
|
21.35
|
21.40
|
21.56
|
17.12
|
4,780
|
|
|
12/28/2018
|
-0.15 / -0.69%
|
21.60
|
21.60
|
21.40
|
21.45
|
21.42
|
17.16
|
19,420
|
|
|
12/27/2018
|
+0.60 / +2.86%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.55
|
17.28
|
620
|
|
|
12/26/2018
|
-0.20 / -0.94%
|
22.30
|
22.30
|
21.00
|
21.00
|
21.32
|
16.80
|
2,720
|
|
|
12/25/2018
|
-0.15 / -0.70%
|
21.35
|
21.35
|
21.05
|
21.20
|
21.22
|
16.96
|
1,163,530
|
|
|
12/24/2018
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.35
|
21.35
|
21.55
|
17.08
|
3,860
|
|
|
12/21/2018
|
-2.10 / -8.96%
|
21.35
|
22.35
|
21.35
|
21.35
|
21.92
|
17.08
|
6,250
|
|
|
12/20/2018
|
+0.65 / +2.85%
|
23.00
|
23.45
|
22.80
|
23.45
|
22.97
|
17.56
|
1,278,570
|
|
|
12/19/2018
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.85
|
17.07
|
27,130
|
|
|
12/18/2018
|
-0.15 / -0.65%
|
23.15
|
23.15
|
22.70
|
23.00
|
23.02
|
17.22
|
10,860
|
|
|
12/17/2018
|
-0.05 / -0.22%
|
23.25
|
23.30
|
23.15
|
23.15
|
23.26
|
17.33
|
4,300
|
|
|
12/14/2018
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.10
|
23.20
|
23.18
|
17.37
|
18,230
|
|
|
12/13/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.20
|
17.29
|
3,940
|
|
|
12/12/2018
|
+0.05 / +0.22%
|
23.05
|
23.30
|
23.05
|
23.10
|
23.11
|
17.29
|
28,430
|
|
|
12/11/2018
|
+0.05 / +0.22%
|
23.20
|
23.20
|
23.05
|
23.05
|
23.11
|
17.26
|
6,490
|
|
|
12/10/2018
|
0.00 / 0.00%
|
23.05
|
23.10
|
23.00
|
23.00
|
23.09
|
17.22
|
10,350
|
|
|
12/7/2018
|
-0.05 / -0.22%
|
23.10
|
23.10
|
22.80
|
23.00
|
23.01
|
17.22
|
16,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,703,200
|
7.76
|
-0.13%
|
|
|
|
ABS
|
224,000
|
4.04
|
0.25%
|
|
|
|
APC
|
2,700
|
7.80
|
-8.24%
|
|
|
|
APH
|
445,500
|
6.68
|
-0.45%
|
|
|
|
APP
|
4,400
|
7.10
|
-4.05%
|
|
|
|
BMP
|
81,500
|
142.50
|
1.57%
|
|
|
|
BRC
|
9,800
|
14.40
|
2.49%
|
|
|
|
BRR
|
11,300
|
20.00
|
1.52%
|
|
|
|
CSV
|
1,127,200
|
35.75
|
-0.69%
|
|
|
|
|
Market Update
Last updated at 11:24:59 AM
|
|
|
|
|