|
|
Closing price on 1/22/2025
|
|
| Open |
69.50 |
| High |
70.00 |
| Low |
67.10 |
| Volume |
421,300 |
| Split-adjusted Price |
68.00 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
+1.00 / +1.49%
|
69.50
|
70.00
|
67.10
|
68.00
|
68.92
|
68.00
|
421,300
|
|
|
1/21/2025
|
+4.30 / +6.86%
|
64.50
|
67.00
|
63.00
|
67.00
|
65.53
|
67.00
|
431,200
|
|
|
1/20/2025
|
+4.10 / +7.00%
|
62.60
|
62.70
|
61.00
|
62.70
|
62.45
|
62.70
|
502,900
|
|
|
1/17/2025
|
+3.80 / +6.93%
|
54.10
|
58.60
|
54.10
|
58.60
|
57.47
|
58.60
|
584,300
|
|
|
1/16/2025
|
+0.50 / +0.92%
|
54.30
|
54.90
|
53.20
|
54.80
|
54.46
|
54.80
|
132,400
|
|
|
1/15/2025
|
+0.40 / +0.74%
|
53.80
|
54.30
|
53.50
|
54.30
|
53.78
|
54.30
|
84,200
|
|
|
1/14/2025
|
+0.80 / +1.51%
|
53.00
|
55.40
|
52.80
|
53.90
|
54.37
|
53.90
|
266,500
|
|
|
1/13/2025
|
+0.60 / +1.14%
|
52.80
|
53.90
|
52.00
|
53.10
|
53.07
|
53.10
|
113,600
|
|
|
1/10/2025
|
-0.30 / -0.57%
|
53.00
|
53.00
|
51.50
|
52.50
|
51.92
|
52.50
|
48,200
|
|
|
1/9/2025
|
+0.30 / +0.57%
|
52.50
|
53.50
|
51.90
|
52.80
|
52.41
|
52.80
|
72,600
|
|
|
1/8/2025
|
-0.30 / -0.57%
|
52.80
|
54.00
|
52.50
|
52.50
|
53.08
|
52.50
|
58,300
|
|
|
1/7/2025
|
+1.30 / +2.52%
|
51.80
|
54.80
|
51.60
|
52.80
|
53.43
|
52.80
|
409,500
|
|
|
1/6/2025
|
-1.20 / -2.28%
|
52.50
|
53.80
|
50.00
|
51.50
|
51.85
|
51.50
|
228,400
|
|
|
1/3/2025
|
+0.70 / +1.35%
|
51.70
|
52.70
|
51.40
|
52.70
|
52.10
|
52.70
|
91,700
|
|
|
1/2/2025
|
-1.80 / -3.35%
|
53.80
|
53.90
|
51.10
|
52.00
|
52.42
|
52.00
|
335,600
|
|
|
12/31/2024
|
-1.10 / -2.00%
|
55.00
|
55.00
|
53.80
|
53.80
|
54.19
|
53.80
|
48,000
|
|
|
12/30/2024
|
+2.70 / +5.17%
|
52.80
|
55.40
|
52.20
|
54.90
|
54.45
|
54.90
|
297,700
|
|
|
12/27/2024
|
-1.00 / -1.88%
|
53.00
|
53.00
|
51.80
|
52.20
|
52.28
|
52.20
|
82,900
|
|
|
12/26/2024
|
-0.80 / -1.48%
|
54.00
|
54.00
|
52.70
|
53.20
|
53.09
|
53.20
|
81,900
|
|
|
12/25/2024
|
+0.70 / +1.31%
|
53.30
|
54.80
|
53.00
|
54.00
|
54.03
|
54.00
|
196,400
|
|
|
12/24/2024
|
+1.90 / +3.70%
|
51.50
|
53.50
|
51.50
|
53.30
|
53.06
|
53.30
|
217,200
|
|
|
12/23/2024
|
-1.20 / -2.28%
|
52.60
|
52.60
|
51.40
|
51.40
|
51.72
|
51.40
|
107,700
|
|
|
12/20/2024
|
+0.70 / +1.35%
|
52.00
|
52.90
|
51.60
|
52.60
|
52.07
|
52.60
|
84,200
|
|
|
12/19/2024
|
-0.30 / -0.57%
|
51.20
|
52.20
|
51.00
|
51.90
|
51.73
|
51.90
|
71,000
|
|
|
12/18/2024
|
+0.40 / +0.77%
|
51.50
|
52.50
|
51.50
|
52.20
|
52.16
|
52.20
|
27,700
|
|
|
12/17/2024
|
-0.70 / -1.33%
|
52.40
|
52.70
|
51.60
|
51.80
|
51.97
|
51.80
|
63,600
|
|
|
12/16/2024
|
+0.50 / +0.96%
|
52.00
|
53.00
|
51.20
|
52.50
|
52.07
|
52.50
|
102,300
|
|
|
12/13/2024
|
-1.30 / -2.44%
|
53.30
|
53.30
|
52.00
|
52.00
|
52.51
|
52.00
|
70,600
|
|
|
12/12/2024
|
+1.00 / +1.91%
|
52.40
|
53.70
|
52.40
|
53.30
|
53.15
|
53.30
|
115,900
|
|
|
12/11/2024
|
+1.00 / +1.95%
|
51.50
|
52.40
|
51.50
|
52.30
|
52.00
|
52.30
|
113,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
764,800
|
8.36
|
0.12%
|
|
|
|
ABS
|
274,900
|
4.34
|
-0.69%
|
|
|
|
APC
|
43,200
|
7.10
|
2.90%
|
|
|
|
APH
|
579,700
|
7.19
|
-2.84%
|
|
|
|
APP
|
3,200
|
6.20
|
-4.62%
|
|
|
|
BMP
|
334,800
|
126.80
|
0.96%
|
|
|
|
BRC
|
35,200
|
14.30
|
-2.72%
|
|
|
|
BRR
|
154,000
|
24.10
|
14.76%
|
|
|
|
CSV
|
1,344,000
|
42.20
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|