|
Closing price on 1/31/2020
|
|
| Open |
32.45 |
| High |
32.45 |
| Low |
32.45 |
| Volume |
100 |
| Split-adjusted Price |
27.78 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-0.35 / -1.07%
|
32.45
|
32.45
|
32.45
|
32.45
|
32.45
|
27.78
|
100
|
|
|
1/30/2020
|
-0.50 / -1.50%
|
31.00
|
32.80
|
31.00
|
32.80
|
31.76
|
28.08
|
850
|
|
|
1/22/2020
|
+1.20 / +3.74%
|
31.05
|
33.30
|
31.05
|
33.30
|
33.30
|
28.51
|
80,070
|
|
|
1/21/2020
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.10
|
32.10
|
32.75
|
27.48
|
240,030
|
|
|
1/20/2020
|
-0.90 / -2.73%
|
31.00
|
33.35
|
31.00
|
32.10
|
31.86
|
27.48
|
40
|
|
|
1/17/2020
|
+0.55 / +1.69%
|
32.00
|
33.75
|
32.00
|
33.00
|
33.64
|
28.25
|
602,510
|
|
|
1/16/2020
|
+0.95 / +3.02%
|
32.45
|
32.45
|
32.00
|
32.45
|
32.43
|
27.78
|
112,860
|
|
|
1/15/2020
|
-1.25 / -3.82%
|
34.90
|
34.90
|
31.00
|
31.50
|
33.08
|
26.97
|
50
|
|
|
1/14/2020
|
+2.05 / +6.68%
|
32.70
|
32.75
|
32.70
|
32.75
|
32.73
|
28.04
|
658,490
|
|
|
1/13/2020
|
-2.25 / -6.83%
|
31.00
|
32.75
|
30.70
|
30.70
|
32.64
|
26.28
|
316,060
|
|
|
1/10/2020
|
0.00 / 0.00%
|
32.95
|
32.95
|
32.95
|
32.95
|
32.95
|
28.21
|
117,000
|
|
|
1/9/2020
|
+0.05 / +0.15%
|
33.00
|
33.00
|
32.95
|
32.95
|
32.98
|
28.21
|
2,100
|
|
|
1/8/2020
|
-0.05 / -0.15%
|
31.00
|
32.90
|
31.00
|
32.90
|
31.03
|
28.17
|
38,580
|
|
|
1/7/2020
|
0.00 / 0.00%
|
32.95
|
32.95
|
32.95
|
32.95
|
32.95
|
28.21
|
0
|
|
|
1/6/2020
|
+1.05 / +3.29%
|
32.50
|
32.95
|
32.50
|
32.95
|
32.73
|
28.21
|
60,020
|
|
|
1/3/2020
|
+0.50 / +1.59%
|
33.00
|
33.00
|
31.70
|
31.90
|
31.96
|
27.31
|
22,400
|
|
|
1/2/2020
|
-1.40 / -4.27%
|
31.00
|
32.95
|
31.00
|
31.40
|
31.48
|
26.88
|
8,610
|
|
|
12/31/2019
|
-2.40 / -6.82%
|
35.20
|
36.00
|
32.75
|
32.80
|
33.63
|
28.08
|
16,860
|
|
|
12/30/2019
|
-1.80 / -4.86%
|
37.00
|
37.00
|
35.20
|
35.20
|
35.24
|
30.14
|
2,100
|
|
|
12/27/2019
|
-0.05 / -0.13%
|
37.50
|
37.50
|
35.00
|
37.00
|
35.52
|
31.68
|
11,570
|
|
|
12/26/2019
|
-0.05 / -0.13%
|
37.50
|
37.50
|
36.50
|
37.05
|
37.01
|
31.72
|
1,181,440
|
|
|
12/25/2019
|
0.00 / 0.00%
|
36.55
|
37.15
|
36.55
|
37.10
|
36.91
|
31.76
|
234,990
|
|
|
12/24/2019
|
-2.65 / -6.67%
|
38.50
|
38.50
|
37.00
|
37.10
|
37.82
|
31.76
|
4,680
|
|
|
12/23/2019
|
-0.15 / -0.38%
|
38.65
|
39.75
|
38.65
|
39.75
|
39.24
|
32.75
|
1,145,890
|
|
|
12/20/2019
|
+0.05 / +0.13%
|
39.80
|
40.00
|
38.55
|
39.90
|
39.56
|
32.87
|
1,970
|
|
|
12/19/2019
|
+1.15 / +2.97%
|
38.70
|
40.00
|
38.70
|
39.85
|
39.38
|
32.83
|
3,250
|
|
|
12/18/2019
|
+0.70 / +1.84%
|
37.70
|
40.00
|
37.70
|
38.70
|
39.50
|
31.88
|
28,180
|
|
|
12/17/2019
|
-2.00 / -5.00%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.21
|
31.30
|
9,970
|
|
|
12/16/2019
|
-0.90 / -2.20%
|
40.00
|
40.80
|
40.00
|
40.00
|
40.21
|
32.95
|
970
|
|
|
12/13/2019
|
0.00 / 0.00%
|
39.00
|
41.00
|
39.00
|
40.90
|
40.89
|
33.69
|
9,930
|
|
|