|
Closing price on 10/16/2015
|
|
| Open |
22.80 |
| High |
23.30 |
| Low |
22.70 |
| Volume |
13,870 |
| Split-adjusted Price |
13.74 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
-0.30 / -1.30%
|
22.80
|
23.30
|
22.70
|
22.80
|
22.78
|
13.74
|
13,870
|
|
|
10/15/2015
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.00
|
23.10
|
23.18
|
13.92
|
11,220
|
|
|
10/14/2015
|
-0.90 / -3.75%
|
23.10
|
23.80
|
23.10
|
23.10
|
23.35
|
13.92
|
1,670
|
|
|
10/13/2015
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.90
|
14.47
|
520
|
|
|
10/12/2015
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.47
|
10
|
|
|
10/9/2015
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.50
|
23.60
|
24.03
|
14.23
|
8,910
|
|
|
10/8/2015
|
+0.10 / +0.43%
|
24.90
|
24.90
|
23.50
|
23.60
|
23.58
|
14.23
|
8,480
|
|
|
10/7/2015
|
-1.70 / -6.75%
|
23.60
|
23.80
|
23.50
|
23.50
|
23.63
|
14.16
|
4,910
|
|
|
10/6/2015
|
+1.00 / +4.13%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
15.19
|
10
|
|
|
10/5/2015
|
+1.20 / +5.22%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
14.59
|
10
|
|
|
10/2/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.86
|
850
|
|
|
10/1/2015
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.05
|
13.86
|
4,700
|
|
|
9/30/2015
|
-0.40 / -1.71%
|
23.00
|
23.60
|
23.00
|
23.00
|
23.00
|
13.86
|
67,210
|
|
|
9/29/2015
|
-0.60 / -2.50%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.18
|
14.10
|
3,020
|
|
|
9/28/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.47
|
0
|
|
|
9/25/2015
|
+0.50 / +2.13%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.88
|
14.47
|
620
|
|
|
9/24/2015
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.46
|
14.16
|
810
|
|
|
9/23/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.12
|
14.16
|
1,990
|
|
|
9/22/2015
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
14.16
|
2,480
|
|
|
9/21/2015
|
-0.50 / -2.13%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.13
|
13.86
|
60,740
|
|
|
9/18/2015
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.80
|
23.50
|
22.96
|
14.16
|
5,750
|
|
|
9/17/2015
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.86
|
1,840
|
|
|
9/16/2015
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.85
|
13.80
|
6,010
|
|
|
9/15/2015
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.74
|
0
|
|
|
9/14/2015
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.99
|
13.74
|
27,800
|
|
|
9/11/2015
|
-0.90 / -3.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.86
|
13,000
|
|
|
9/10/2015
|
+0.10 / +0.42%
|
23.10
|
23.90
|
23.00
|
23.90
|
23.04
|
14.41
|
8,030
|
|
|
9/9/2015
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
14.35
|
100
|
|
|
9/8/2015
|
+0.20 / +0.85%
|
23.20
|
23.70
|
23.20
|
23.70
|
23.45
|
14.29
|
210
|
|
|
9/7/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.16
|
0
|
|
|