|
Closing price on 10/16/2024
|
|
Open |
43.90 |
High |
43.90 |
Low |
41.80 |
Volume |
189,700 |
Split-adjusted Price |
42.35 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2024
|
-1.15 / -2.64%
|
43.90
|
43.90
|
41.80
|
42.35
|
42.22
|
42.35
|
189,700
|
|
10/15/2024
|
+1.80 / +4.32%
|
44.40
|
44.40
|
43.00
|
43.50
|
43.64
|
43.50
|
131,600
|
|
10/14/2024
|
+2.70 / +6.92%
|
41.60
|
41.70
|
40.20
|
41.70
|
41.28
|
41.70
|
462,100
|
|
10/11/2024
|
+0.25 / +0.65%
|
39.00
|
39.00
|
38.95
|
39.00
|
38.99
|
39.00
|
27,000
|
|
10/10/2024
|
-0.25 / -0.64%
|
39.00
|
39.00
|
38.50
|
38.75
|
38.63
|
38.75
|
52,800
|
|
10/9/2024
|
+0.30 / +0.78%
|
38.95
|
39.00
|
38.70
|
39.00
|
38.98
|
39.00
|
9,100
|
|
10/8/2024
|
-0.60 / -1.53%
|
39.35
|
39.35
|
37.60
|
38.70
|
38.54
|
38.70
|
132,200
|
|
10/7/2024
|
-0.20 / -0.51%
|
39.30
|
39.30
|
38.60
|
39.30
|
38.87
|
39.30
|
30,700
|
|
10/4/2024
|
-0.80 / -1.99%
|
39.60
|
39.60
|
39.50
|
39.50
|
39.51
|
39.50
|
37,300
|
|
10/3/2024
|
+0.60 / +1.51%
|
39.90
|
40.30
|
39.00
|
40.30
|
39.26
|
40.30
|
229,200
|
|
10/2/2024
|
+0.60 / +1.53%
|
39.20
|
40.75
|
38.65
|
39.70
|
39.49
|
39.70
|
118,300
|
|
10/1/2024
|
+0.10 / +0.26%
|
40.30
|
40.30
|
38.50
|
39.10
|
39.01
|
39.10
|
126,200
|
|
9/30/2024
|
-0.50 / -1.27%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.16
|
39.00
|
37,600
|
|
9/27/2024
|
+0.40 / +1.02%
|
39.70
|
39.80
|
39.10
|
39.50
|
39.54
|
39.50
|
29,800
|
|
9/26/2024
|
0.00 / 0.00%
|
40.05
|
40.45
|
39.95
|
40.00
|
40.07
|
39.10
|
33,000
|
|
9/25/2024
|
+0.10 / +0.25%
|
40.30
|
40.30
|
38.15
|
40.00
|
39.75
|
39.10
|
14,700
|
|
9/24/2024
|
0.00 / 0.00%
|
39.60
|
40.05
|
39.50
|
39.90
|
39.84
|
39.00
|
17,100
|
|
9/23/2024
|
-0.10 / -0.25%
|
40.50
|
40.50
|
39.70
|
39.90
|
40.00
|
39.00
|
600
|
|
9/20/2024
|
-0.45 / -1.11%
|
40.60
|
41.00
|
40.00
|
40.00
|
40.43
|
39.10
|
4,200
|
|
9/19/2024
|
+0.45 / +1.13%
|
40.00
|
40.45
|
39.50
|
40.45
|
39.69
|
39.54
|
37,200
|
|
9/18/2024
|
+0.05 / +0.13%
|
40.00
|
41.00
|
39.90
|
40.00
|
40.17
|
39.10
|
135,500
|
|
9/17/2024
|
+0.25 / +0.63%
|
40.25
|
40.25
|
39.70
|
39.95
|
39.94
|
39.05
|
9,600
|
|
9/16/2024
|
+0.20 / +0.51%
|
40.00
|
40.00
|
39.70
|
39.70
|
39.79
|
38.81
|
16,500
|
|
9/13/2024
|
-0.20 / -0.50%
|
39.55
|
39.55
|
39.50
|
39.50
|
39.51
|
38.61
|
4,400
|
|
9/12/2024
|
-0.30 / -0.75%
|
40.00
|
40.00
|
39.70
|
39.70
|
39.90
|
38.81
|
2,500
|
|
9/11/2024
|
0.00 / 0.00%
|
40.05
|
40.05
|
39.65
|
40.00
|
40.00
|
39.10
|
11,200
|
|
9/10/2024
|
-0.50 / -1.23%
|
40.55
|
41.10
|
40.00
|
40.00
|
40.03
|
39.10
|
313,900
|
|
9/9/2024
|
+1.20 / +3.05%
|
39.95
|
40.50
|
39.60
|
40.50
|
40.09
|
39.59
|
24,500
|
|
9/6/2024
|
+0.15 / +0.38%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
38.42
|
500
|
|
9/5/2024
|
+0.05 / +0.13%
|
39.30
|
39.30
|
39.00
|
39.15
|
39.19
|
38.27
|
7,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|