Closing price on 10/19/2022
|
|
Open |
32.80 |
High |
34.00 |
Low |
32.80 |
Volume |
45,500 |
Split-adjusted Price |
32.92 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2022
|
0.00 / 0.00%
|
32.80
|
34.00
|
32.80
|
34.00
|
33.91
|
32.92
|
45,500
|
|
10/18/2022
|
+0.80 / +2.41%
|
33.20
|
34.50
|
33.20
|
34.00
|
34.11
|
32.92
|
4,100
|
|
10/17/2022
|
-0.30 / -0.90%
|
33.50
|
33.90
|
33.20
|
33.20
|
33.48
|
32.15
|
27,600
|
|
10/14/2022
|
+1.00 / +3.08%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.22
|
32.44
|
2,700
|
|
10/13/2022
|
-1.00 / -2.99%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
31.47
|
3,200
|
|
10/12/2022
|
+0.10 / +0.30%
|
33.40
|
33.50
|
33.40
|
33.50
|
33.43
|
32.44
|
1,500
|
|
10/11/2022
|
-1.85 / -5.25%
|
33.10
|
33.40
|
32.80
|
33.40
|
32.90
|
32.34
|
18,200
|
|
10/10/2022
|
+1.10 / +3.22%
|
32.05
|
35.25
|
32.00
|
35.25
|
32.06
|
34.13
|
5,100
|
|
10/7/2022
|
-2.55 / -6.95%
|
36.45
|
36.45
|
34.15
|
34.15
|
34.24
|
33.07
|
91,300
|
|
10/6/2022
|
-0.90 / -2.39%
|
37.00
|
37.00
|
36.00
|
36.70
|
36.35
|
35.54
|
29,200
|
|
10/5/2022
|
+0.35 / +0.94%
|
36.25
|
37.65
|
36.25
|
37.60
|
36.92
|
36.41
|
2,100
|
|
10/4/2022
|
-0.55 / -1.46%
|
36.10
|
37.25
|
36.10
|
37.25
|
36.60
|
36.07
|
2,200
|
|
10/3/2022
|
-1.05 / -2.70%
|
37.00
|
37.80
|
36.40
|
37.80
|
36.94
|
36.60
|
12,000
|
|
9/30/2022
|
-1.10 / -2.75%
|
37.30
|
38.85
|
37.30
|
38.85
|
37.98
|
37.62
|
5,400
|
|
9/29/2022
|
0.00 / 0.00%
|
39.95
|
39.95
|
39.95
|
39.95
|
39.95
|
38.68
|
0
|
|
9/28/2022
|
0.00 / 0.00%
|
39.95
|
39.95
|
39.95
|
39.95
|
39.95
|
38.68
|
0
|
|
9/27/2022
|
+1.20 / +3.10%
|
36.90
|
39.95
|
36.90
|
39.95
|
37.50
|
38.68
|
1,500
|
|
9/26/2022
|
-0.05 / -0.13%
|
38.80
|
38.80
|
36.45
|
38.75
|
37.39
|
37.52
|
19,600
|
|
9/23/2022
|
-1.40 / -3.48%
|
38.80
|
39.10
|
38.80
|
38.80
|
38.81
|
37.57
|
39,600
|
|
9/22/2022
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
38.93
|
0
|
|
9/21/2022
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
38.93
|
0
|
|
9/20/2022
|
-0.55 / -1.35%
|
38.60
|
40.20
|
38.60
|
40.20
|
38.95
|
38.93
|
800
|
|
9/19/2022
|
0.00 / 0.00%
|
39.85
|
39.85
|
39.85
|
39.85
|
39.85
|
38.59
|
0
|
|
9/16/2022
|
-0.20 / -0.49%
|
39.50
|
40.75
|
39.50
|
40.75
|
40.13
|
38.59
|
200
|
|
9/15/2022
|
-0.15 / -0.36%
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
38.78
|
100
|
|
9/14/2022
|
-0.10 / -0.24%
|
41.15
|
41.15
|
39.00
|
41.10
|
39.74
|
38.92
|
9,300
|
|
9/13/2022
|
+0.70 / +1.73%
|
40.50
|
41.20
|
40.50
|
41.20
|
40.56
|
39.01
|
1,100
|
|
9/12/2022
|
-0.50 / -1.22%
|
41.40
|
41.40
|
39.50
|
40.50
|
40.15
|
38.35
|
4,200
|
|
9/9/2022
|
+0.55 / +1.36%
|
40.40
|
41.00
|
40.40
|
41.00
|
40.41
|
38.82
|
4,600
|
|
9/8/2022
|
0.00 / 0.00%
|
40.45
|
40.45
|
40.45
|
40.45
|
40.45
|
38.30
|
0
|
|
|