|
|
Closing price on 1/22/2019
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
5,520 |
| Split-adjusted Price |
17.72 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2019
|
-0.05 / -0.22%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.01
|
17.72
|
5,520
|
|
|
1/21/2019
|
-0.15 / -0.65%
|
23.40
|
23.50
|
23.05
|
23.05
|
23.35
|
17.76
|
5,010
|
|
|
1/18/2019
|
+0.30 / +1.31%
|
22.90
|
23.20
|
22.90
|
23.20
|
22.96
|
17.88
|
6,140
|
|
|
1/17/2019
|
+0.70 / +3.15%
|
22.40
|
23.10
|
22.30
|
22.90
|
22.72
|
17.65
|
15,360
|
|
|
1/16/2019
|
-0.10 / -0.45%
|
22.45
|
22.45
|
22.20
|
22.20
|
22.33
|
17.11
|
2,300
|
|
|
1/15/2019
|
+0.20 / +0.90%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.16
|
17.18
|
3,340
|
|
|
1/14/2019
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.00
|
22.10
|
22.17
|
17.03
|
2,120
|
|
|
1/11/2019
|
+0.70 / +3.26%
|
21.50
|
22.20
|
21.50
|
22.20
|
21.82
|
17.11
|
31,070
|
|
|
1/10/2019
|
+0.20 / +0.94%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.51
|
16.57
|
5,440
|
|
|
1/9/2019
|
-0.05 / -0.23%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.48
|
16.41
|
1,350
|
|
|
1/8/2019
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.35
|
21.35
|
21.38
|
16.45
|
100
|
|
|
1/7/2019
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.30
|
16.49
|
1,420
|
|
|
1/4/2019
|
-0.20 / -0.93%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.34
|
1,000
|
|
|
1/3/2019
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.43
|
16.49
|
610
|
|
|
1/2/2019
|
-0.05 / -0.23%
|
21.75
|
21.75
|
21.35
|
21.40
|
21.56
|
16.49
|
4,780
|
|
|
12/28/2018
|
-0.15 / -0.69%
|
21.60
|
21.60
|
21.40
|
21.45
|
21.42
|
16.53
|
19,420
|
|
|
12/27/2018
|
+0.60 / +2.86%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.55
|
16.64
|
620
|
|
|
12/26/2018
|
-0.20 / -0.94%
|
22.30
|
22.30
|
21.00
|
21.00
|
21.32
|
16.18
|
2,720
|
|
|
12/25/2018
|
-0.15 / -0.70%
|
21.35
|
21.35
|
21.05
|
21.20
|
21.22
|
16.34
|
1,163,530
|
|
|
12/24/2018
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.35
|
21.35
|
21.55
|
16.45
|
3,860
|
|
|
12/21/2018
|
-2.10 / -8.96%
|
21.35
|
22.35
|
21.35
|
21.35
|
21.92
|
16.45
|
6,250
|
|
|
12/20/2018
|
+0.65 / +2.85%
|
23.00
|
23.45
|
22.80
|
23.45
|
22.97
|
16.91
|
1,278,570
|
|
|
12/19/2018
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.85
|
16.44
|
27,130
|
|
|
12/18/2018
|
-0.15 / -0.65%
|
23.15
|
23.15
|
22.70
|
23.00
|
23.02
|
16.59
|
10,860
|
|
|
12/17/2018
|
-0.05 / -0.22%
|
23.25
|
23.30
|
23.15
|
23.15
|
23.26
|
16.70
|
4,300
|
|
|
12/14/2018
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.10
|
23.20
|
23.18
|
16.73
|
18,230
|
|
|
12/13/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.20
|
16.66
|
3,940
|
|
|
12/12/2018
|
+0.05 / +0.22%
|
23.05
|
23.30
|
23.05
|
23.10
|
23.11
|
16.66
|
28,430
|
|
|
12/11/2018
|
+0.05 / +0.22%
|
23.20
|
23.20
|
23.05
|
23.05
|
23.11
|
16.62
|
6,490
|
|
|
12/10/2018
|
0.00 / 0.00%
|
23.05
|
23.10
|
23.00
|
23.00
|
23.09
|
16.59
|
10,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
7,460,800
|
8.42
|
-3.88%
|
|
|
|
ABS
|
469,200
|
3.86
|
-1.78%
|
|
|
|
APC
|
8,300
|
8.00
|
0.00%
|
|
|
|
APH
|
533,500
|
7.23
|
-2.17%
|
|
|
|
APP
|
20,200
|
5.70
|
-1.72%
|
|
|
|
BMP
|
350,500
|
135.50
|
-1.53%
|
|
|
|
BRC
|
16,600
|
13.30
|
1.53%
|
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,967,800
|
35.75
|
-1.52%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|