Closing price on 1/24/2024
|
|
Open |
32.90 |
High |
32.90 |
Low |
32.90 |
Volume |
0 |
Split-adjusted Price |
32.16 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2024
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
32.16
|
0
|
|
1/23/2024
|
+0.90 / +2.81%
|
32.00
|
33.00
|
32.00
|
32.90
|
32.60
|
32.16
|
1,400
|
|
1/22/2024
|
+0.05 / +0.16%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.39
|
31.28
|
2,300
|
|
1/19/2024
|
+0.80 / +2.57%
|
31.50
|
31.95
|
31.50
|
31.95
|
31.75
|
31.23
|
2,900
|
|
1/18/2024
|
0.00 / 0.00%
|
31.15
|
31.15
|
31.15
|
31.15
|
31.15
|
30.45
|
100
|
|
1/17/2024
|
-0.20 / -0.64%
|
31.00
|
31.35
|
31.00
|
31.15
|
31.24
|
30.45
|
1,200
|
|
1/16/2024
|
+0.25 / +0.80%
|
31.10
|
31.60
|
31.10
|
31.35
|
31.26
|
30.64
|
7,300
|
|
1/15/2024
|
+0.90 / +2.98%
|
30.15
|
31.30
|
30.15
|
31.10
|
30.81
|
30.40
|
1,900
|
|
1/12/2024
|
+0.05 / +0.17%
|
30.15
|
31.60
|
30.15
|
30.20
|
30.81
|
29.52
|
4,300
|
|
1/11/2024
|
0.00 / 0.00%
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
29.47
|
100
|
|
1/10/2024
|
+0.05 / +0.17%
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
29.47
|
2,000
|
|
1/9/2024
|
+0.05 / +0.17%
|
30.15
|
30.20
|
30.05
|
30.10
|
30.12
|
29.42
|
4,300
|
|
1/8/2024
|
0.00 / 0.00%
|
30.05
|
30.30
|
30.05
|
30.05
|
30.11
|
29.37
|
9,300
|
|
1/5/2024
|
0.00 / 0.00%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
29.37
|
0
|
|
1/4/2024
|
0.00 / 0.00%
|
30.05
|
30.20
|
30.05
|
30.05
|
30.13
|
29.37
|
1,200
|
|
1/3/2024
|
-1.05 / -3.38%
|
31.00
|
31.00
|
30.05
|
30.05
|
30.61
|
29.37
|
6,000
|
|
1/2/2024
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
30.40
|
0
|
|
12/29/2023
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
30.40
|
200
|
|
12/28/2023
|
+0.05 / +0.16%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.09
|
30.40
|
22,200
|
|
12/27/2023
|
0.00 / 0.00%
|
31.05
|
31.05
|
31.05
|
31.05
|
31.05
|
30.35
|
0
|
|
12/26/2023
|
-0.05 / -0.16%
|
31.10
|
31.10
|
31.05
|
31.05
|
31.05
|
30.35
|
17,700
|
|
12/25/2023
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
30.40
|
300
|
|
12/22/2023
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.10
|
31.10
|
31.38
|
30.40
|
93,600
|
|
12/21/2023
|
-0.50 / -1.58%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
30.40
|
1,000
|
|
12/20/2023
|
+0.60 / +1.94%
|
31.40
|
31.60
|
30.50
|
31.60
|
31.36
|
30.89
|
91,600
|
|
12/19/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
30.30
|
100
|
|
12/18/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
30.30
|
4,000
|
|
12/15/2023
|
+0.05 / +0.16%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
30.30
|
7,700
|
|
12/14/2023
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.95
|
30.95
|
31.45
|
30.25
|
1,100
|
|
12/13/2023
|
0.00 / 0.00%
|
31.45
|
31.45
|
31.45
|
31.45
|
31.45
|
30.74
|
0
|
|
|