|
|
Closing price on 1/27/2016
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.50 |
| Volume |
10 |
| Split-adjusted Price |
11.59 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2016
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.59
|
10
|
|
|
1/26/2016
|
-0.10 / -0.54%
|
18.20
|
18.40
|
18.10
|
18.40
|
18.14
|
11.53
|
8,210
|
|
|
1/25/2016
|
+0.20 / +1.09%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.32
|
11.59
|
5,840
|
|
|
1/22/2016
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.47
|
10
|
|
|
1/21/2016
|
-0.40 / -2.20%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.90
|
11.15
|
55,480
|
|
|
1/20/2016
|
-0.10 / -0.55%
|
19.00
|
19.00
|
18.00
|
18.20
|
18.12
|
11.40
|
26,520
|
|
|
1/19/2016
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.32
|
11.47
|
6,510
|
|
|
1/18/2016
|
-0.30 / -1.60%
|
18.70
|
18.70
|
18.00
|
18.40
|
18.26
|
11.53
|
59,390
|
|
|
1/15/2016
|
-0.60 / -3.11%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.85
|
11.72
|
7,230
|
|
|
1/14/2016
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.00
|
19.30
|
19.03
|
12.09
|
6,090
|
|
|
1/13/2016
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.08
|
12.16
|
16,460
|
|
|
1/12/2016
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.16
|
12.03
|
25,630
|
|
|
1/11/2016
|
-0.20 / -1.03%
|
19.30
|
19.60
|
19.20
|
19.20
|
19.20
|
12.03
|
4,010
|
|
|
1/8/2016
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.23
|
12.16
|
9,360
|
|
|
1/7/2016
|
-0.70 / -3.52%
|
19.90
|
19.90
|
19.20
|
19.20
|
19.51
|
12.03
|
16,040
|
|
|
1/6/2016
|
+0.30 / +1.53%
|
18.90
|
19.90
|
18.90
|
19.90
|
19.58
|
12.47
|
11,030
|
|
|
1/5/2016
|
-0.40 / -2.00%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.76
|
12.28
|
5,720
|
|
|
1/4/2016
|
-0.40 / -1.96%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.09
|
12.53
|
2,260
|
|
|
12/31/2015
|
+0.40 / +2.00%
|
20.30
|
20.40
|
19.70
|
20.40
|
20.19
|
12.78
|
24,620
|
|
|
12/30/2015
|
+0.30 / +1.52%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.67
|
12.53
|
16,830
|
|
|
12/29/2015
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.59
|
12.34
|
49,770
|
|
|
12/28/2015
|
-0.20 / -1.01%
|
19.60
|
20.00
|
19.50
|
19.70
|
19.59
|
12.34
|
90,030
|
|
|
12/25/2015
|
+0.60 / +3.11%
|
18.70
|
19.90
|
18.40
|
19.90
|
18.52
|
12.47
|
17,220
|
|
|
12/24/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.70
|
19.30
|
18.84
|
12.09
|
26,810
|
|
|
12/23/2015
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.09
|
12.09
|
50,280
|
|
|
12/22/2015
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.30
|
12.28
|
15,550
|
|
|
12/21/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.50
|
12.28
|
5,950
|
|
|
12/18/2015
|
-0.30 / -1.51%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.63
|
12.28
|
8,040
|
|
|
12/17/2015
|
+0.40 / +2.05%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.70
|
12.47
|
1,980
|
|
|
12/16/2015
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.70
|
12.22
|
6,010
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,456,000
|
7.65
|
0.39%
|
|
|
|
ABS
|
298,400
|
4.08
|
-0.49%
|
|
|
|
APC
|
16,600
|
8.80
|
12.82%
|
|
|
|
APH
|
228,800
|
6.57
|
0.00%
|
|
|
|
APP
|
27,500
|
7.70
|
4.05%
|
|
|
|
BMP
|
82,400
|
141.10
|
-0.56%
|
|
|
|
BRC
|
18,400
|
14.00
|
-1.41%
|
|
|
|
BRR
|
28,500
|
19.50
|
0.00%
|
|
|
|
CSV
|
672,700
|
35.85
|
-0.42%
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|