|
Closing price on 1/27/2015
|
|
Open |
29.40 |
High |
29.40 |
Low |
28.50 |
Volume |
17,240 |
Split-adjusted Price |
15.67 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2015
|
-0.60 / -2.05%
|
29.40
|
29.40
|
28.50
|
28.60
|
28.60
|
15.67
|
17,240
|
|
1/26/2015
|
+0.20 / +0.69%
|
28.90
|
29.20
|
28.90
|
29.20
|
29.20
|
16.00
|
110
|
|
1/23/2015
|
+0.10 / +0.35%
|
29.00
|
29.10
|
28.80
|
29.00
|
29.00
|
15.89
|
13,190
|
|
1/22/2015
|
+0.30 / +1.05%
|
28.80
|
28.90
|
28.80
|
28.90
|
28.90
|
15.84
|
2,830
|
|
1/21/2015
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.60
|
15.67
|
7,250
|
|
1/20/2015
|
-1.00 / -3.39%
|
29.10
|
29.40
|
28.50
|
28.50
|
28.50
|
15.62
|
59,590
|
|
1/19/2015
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.10
|
29.50
|
29.50
|
16.16
|
14,460
|
|
1/16/2015
|
0.00 / 0.00%
|
29.40
|
29.70
|
28.90
|
29.60
|
29.60
|
16.22
|
18,760
|
|
1/15/2015
|
+1.10 / +3.86%
|
30.30
|
30.30
|
29.40
|
29.60
|
29.60
|
16.22
|
127,410
|
|
1/14/2015
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.50
|
15.62
|
31,790
|
|
1/13/2015
|
-0.10 / -0.35%
|
28.60
|
28.80
|
28.50
|
28.50
|
28.50
|
15.62
|
45,790
|
|
1/12/2015
|
+0.10 / +0.35%
|
28.70
|
28.70
|
28.50
|
28.60
|
28.60
|
15.67
|
20,400
|
|
1/9/2015
|
0.00 / 0.00%
|
28.50
|
28.90
|
28.50
|
28.50
|
28.50
|
15.62
|
29,210
|
|
1/8/2015
|
-0.20 / -0.70%
|
28.50
|
28.60
|
28.40
|
28.50
|
28.50
|
15.62
|
23,350
|
|
1/7/2015
|
+0.20 / +0.70%
|
28.60
|
28.70
|
28.40
|
28.70
|
28.70
|
15.73
|
54,300
|
|
1/6/2015
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.40
|
28.50
|
28.50
|
15.62
|
22,140
|
|
1/5/2015
|
+0.60 / +2.11%
|
29.40
|
29.40
|
28.30
|
29.00
|
29.00
|
15.89
|
59,620
|
|
12/31/2014
|
-0.10 / -0.35%
|
28.30
|
28.60
|
28.30
|
28.40
|
28.40
|
15.56
|
13,470
|
|
12/30/2014
|
+0.10 / +0.35%
|
28.10
|
28.50
|
27.80
|
28.50
|
28.50
|
15.62
|
13,400
|
|
12/29/2014
|
-0.10 / -0.35%
|
28.50
|
28.80
|
28.40
|
28.40
|
28.40
|
15.56
|
15,800
|
|
12/26/2014
|
-0.30 / -1.04%
|
28.50
|
28.80
|
28.50
|
28.50
|
28.50
|
15.62
|
12,830
|
|
12/25/2014
|
+0.10 / +0.35%
|
28.70
|
28.80
|
28.50
|
28.80
|
28.80
|
15.78
|
17,520
|
|
12/24/2014
|
-0.30 / -1.03%
|
28.90
|
28.90
|
28.50
|
28.70
|
28.70
|
15.73
|
13,710
|
|
12/23/2014
|
+0.50 / +1.75%
|
29.80
|
29.80
|
28.50
|
29.00
|
29.00
|
15.89
|
10,430
|
|
12/22/2014
|
-0.10 / -0.35%
|
28.40
|
29.30
|
28.40
|
28.50
|
28.50
|
15.62
|
34,900
|
|
12/19/2014
|
-0.10 / -0.35%
|
30.60
|
30.60
|
28.60
|
28.60
|
28.60
|
15.67
|
15,260
|
|
12/18/2014
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.70
|
15.73
|
16,420
|
|
12/17/2014
|
-0.60 / -2.03%
|
29.50
|
29.50
|
28.70
|
29.00
|
29.00
|
15.89
|
13,970
|
|
12/16/2014
|
-0.40 / -1.33%
|
29.70
|
29.80
|
29.50
|
29.60
|
29.60
|
16.22
|
13,310
|
|
12/15/2014
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
16.44
|
2,870
|
|
|
|
|
|
|
|
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
|
|
|
|
|