|
Closing price on 10/12/2018
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.30 |
| Volume |
6,400 |
| Split-adjusted Price |
17.44 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.44
|
17.44
|
6,400
|
|
|
10/11/2018
|
-0.45 / -1.88%
|
23.95
|
24.00
|
23.50
|
23.50
|
23.87
|
17.59
|
5,110
|
|
|
10/10/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
23.95
|
23.98
|
17.93
|
10,510
|
|
|
10/9/2018
|
0.00 / 0.00%
|
24.05
|
24.10
|
23.95
|
23.95
|
24.00
|
17.93
|
20,210
|
|
|
10/8/2018
|
-0.30 / -1.24%
|
24.30
|
24.30
|
23.95
|
23.95
|
24.07
|
17.93
|
26,380
|
|
|
10/5/2018
|
-0.05 / -0.21%
|
24.10
|
24.30
|
24.05
|
24.25
|
24.05
|
18.16
|
13,220
|
|
|
10/4/2018
|
+0.25 / +1.04%
|
24.05
|
24.40
|
24.05
|
24.30
|
24.26
|
18.19
|
39,160
|
|
|
10/3/2018
|
-0.95 / -3.80%
|
24.05
|
24.25
|
24.05
|
24.05
|
24.07
|
18.01
|
5,900
|
|
|
10/2/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.72
|
1,140
|
|
|
10/1/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.28
|
18.72
|
2,690
|
|
|
9/28/2018
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.30
|
25.00
|
24.75
|
18.72
|
6,870
|
|
|
9/27/2018
|
0.00 / 0.00%
|
24.50
|
25.50
|
24.50
|
24.50
|
24.66
|
18.34
|
5,800
|
|
|
9/26/2018
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.36
|
18.34
|
5,830
|
|
|
9/25/2018
|
-0.60 / -2.50%
|
24.50
|
24.50
|
23.40
|
23.40
|
24.05
|
17.52
|
2,370
|
|
|
9/24/2018
|
-0.20 / -0.83%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
17.97
|
1,600
|
|
|
9/21/2018
|
0.00 / 0.00%
|
24.15
|
24.20
|
24.15
|
24.20
|
24.18
|
18.12
|
240
|
|
|
9/20/2018
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.12
|
2,750
|
|
|
9/19/2018
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.80
|
24.00
|
24.03
|
17.97
|
12,610
|
|
|
9/18/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.75
|
23.80
|
23.79
|
17.82
|
980
|
|
|
9/17/2018
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.74
|
17.82
|
15,420
|
|
|
9/14/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
17.59
|
3,210
|
|
|
9/13/2018
|
+0.50 / +2.17%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.30
|
17.59
|
2,160
|
|
|
9/12/2018
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.09
|
17.22
|
5,110
|
|
|
9/11/2018
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.15
|
23.30
|
23.26
|
17.44
|
2,530
|
|
|
9/10/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.21
|
17.37
|
560
|
|
|
9/7/2018
|
+0.40 / +1.75%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.08
|
17.37
|
130
|
|
|
9/6/2018
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.94
|
17.07
|
636,500
|
|
|
9/5/2018
|
-0.15 / -0.65%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.13
|
17.29
|
2,610
|
|
|
9/4/2018
|
+0.15 / +0.65%
|
23.20
|
23.25
|
23.20
|
23.25
|
23.23
|
17.41
|
256,130
|
|
|
8/31/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
17.29
|
259,130
|
|
|