Closing price on 1/25/2021
|
|
Open |
40.00 |
High |
40.00 |
Low |
39.50 |
Volume |
3,800 |
Split-adjusted Price |
35.11 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2021
|
-0.70 / -1.74%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.50
|
35.11
|
3,800
|
|
1/22/2021
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
35.73
|
12,200
|
|
1/21/2021
|
+0.30 / +0.75%
|
39.90
|
40.80
|
39.90
|
40.20
|
39.90
|
35.73
|
13,200
|
|
1/20/2021
|
+1.40 / +3.64%
|
38.00
|
39.90
|
38.00
|
39.90
|
38.42
|
35.46
|
7,500
|
|
1/19/2021
|
-2.30 / -5.64%
|
40.80
|
40.80
|
38.50
|
38.50
|
39.07
|
34.22
|
540,200
|
|
1/18/2021
|
+1.30 / +3.29%
|
39.50
|
41.00
|
39.50
|
40.80
|
39.74
|
36.26
|
68,800
|
|
1/15/2021
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.00
|
39.50
|
39.06
|
35.11
|
15,500
|
|
1/14/2021
|
+1.50 / +3.95%
|
37.40
|
39.50
|
37.40
|
39.50
|
38.45
|
35.11
|
200
|
|
1/13/2021
|
-0.30 / -0.78%
|
37.50
|
38.00
|
37.50
|
38.00
|
37.99
|
33.78
|
5,800
|
|
1/12/2021
|
+1.80 / +4.93%
|
36.40
|
38.40
|
36.40
|
38.30
|
37.27
|
34.04
|
7,700
|
|
1/11/2021
|
-1.30 / -3.44%
|
36.50
|
36.90
|
36.50
|
36.50
|
36.50
|
32.44
|
2,000
|
|
1/8/2021
|
-0.10 / -0.26%
|
35.70
|
37.90
|
35.70
|
37.80
|
37.59
|
33.60
|
1,700
|
|
1/7/2021
|
+1.90 / +5.28%
|
38.20
|
38.20
|
37.90
|
37.90
|
38.11
|
33.69
|
500
|
|
1/6/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.00
|
500
|
|
1/5/2021
|
-0.50 / -1.37%
|
38.00
|
38.00
|
36.00
|
36.00
|
36.50
|
32.00
|
600
|
|
1/4/2021
|
+0.10 / +0.27%
|
36.40
|
36.50
|
36.40
|
36.50
|
36.49
|
32.44
|
1,600
|
|
12/31/2020
|
-0.10 / -0.27%
|
36.50
|
36.80
|
34.45
|
36.40
|
36.37
|
32.35
|
1,490
|
|
12/30/2020
|
0.00 / 0.00%
|
36.10
|
36.50
|
36.10
|
36.50
|
36.41
|
32.44
|
241,050
|
|
12/29/2020
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.05
|
32.44
|
1,100
|
|
12/28/2020
|
-0.10 / -0.27%
|
36.00
|
36.80
|
36.00
|
36.50
|
36.51
|
32.44
|
124,330
|
|
12/25/2020
|
+0.90 / +2.52%
|
35.70
|
36.60
|
35.70
|
36.60
|
36.54
|
32.53
|
204,450
|
|
12/24/2020
|
-1.30 / -3.51%
|
36.70
|
36.80
|
35.70
|
35.70
|
36.70
|
31.73
|
82,740
|
|
12/23/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
32.89
|
1,330
|
|
12/22/2020
|
-1.20 / -3.14%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
32.89
|
520
|
|
12/21/2020
|
+2.40 / +6.70%
|
38.30
|
38.30
|
36.30
|
38.20
|
37.98
|
33.95
|
6,580
|
|
12/18/2020
|
+2.30 / +6.87%
|
34.50
|
35.80
|
34.50
|
35.80
|
34.69
|
31.82
|
156,610
|
|
12/17/2020
|
-2.30 / -6.42%
|
35.80
|
35.80
|
33.50
|
33.50
|
35.71
|
29.78
|
260
|
|
12/16/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
31.82
|
0
|
|
12/15/2020
|
+0.30 / +0.82%
|
35.20
|
36.80
|
35.20
|
36.80
|
35.47
|
31.82
|
120
|
|
12/14/2020
|
+1.00 / +2.82%
|
35.50
|
36.50
|
35.50
|
36.50
|
35.71
|
31.56
|
140
|
|
|