|
Closing price on 10/2/2026
|
|
| Open |
24.25 |
| High |
25.20 |
| Low |
23.60 |
| Volume |
273,200 |
| Split-adjusted Price |
24.15 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2026
|
-0.10 / -0.41%
|
24.25
|
25.20
|
23.60
|
24.15
|
24.16
|
24.15
|
273,200
|
|
|
10/1/2026
|
-0.40 / -1.62%
|
24.90
|
25.30
|
24.00
|
24.25
|
24.58
|
24.25
|
327,300
|
|
|
9/30/2026
|
+0.85 / +3.57%
|
24.35
|
25.10
|
24.25
|
24.65
|
24.67
|
24.65
|
446,200
|
|
|
9/29/2026
|
+0.90 / +3.93%
|
23.00
|
24.20
|
22.90
|
23.80
|
23.78
|
23.80
|
456,100
|
|
|
9/28/2026
|
+0.45 / +2.00%
|
22.45
|
23.55
|
22.20
|
22.90
|
22.91
|
22.90
|
165,100
|
|
|
9/25/2026
|
-0.15 / -0.66%
|
22.60
|
22.90
|
22.45
|
22.45
|
22.71
|
22.45
|
229,200
|
|
|
9/24/2026
|
+0.60 / +2.73%
|
22.00
|
22.90
|
21.85
|
22.60
|
22.45
|
22.60
|
185,600
|
|
|
9/23/2026
|
+0.60 / +2.80%
|
21.50
|
22.20
|
21.50
|
22.00
|
21.74
|
22.00
|
120,500
|
|
|
9/22/2026
|
+0.05 / +0.23%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.24
|
21.40
|
145,900
|
|
|
9/21/2026
|
-0.45 / -2.06%
|
21.65
|
21.80
|
21.15
|
21.35
|
21.41
|
21.35
|
110,600
|
|
|
9/18/2026
|
-0.50 / -2.24%
|
21.80
|
22.15
|
21.80
|
21.80
|
21.93
|
21.80
|
115,900
|
|
|
9/17/2026
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.50
|
22.30
|
22.02
|
22.30
|
161,000
|
|
|
9/16/2026
|
+0.85 / +3.94%
|
21.60
|
22.60
|
21.55
|
22.40
|
22.35
|
22.40
|
445,400
|
|
|
9/15/2026
|
+1.40 / +6.95%
|
21.55
|
21.55
|
21.10
|
21.55
|
21.48
|
21.55
|
610,500
|
|
|
9/14/2026
|
-1.20 / -1.47%
|
82.00
|
82.40
|
80.50
|
80.60
|
81.36
|
20.15
|
149,500
|
|
|
9/11/2026
|
-1.30 / -1.56%
|
83.30
|
83.30
|
81.50
|
81.80
|
82.20
|
20.45
|
95,900
|
|
|
9/10/2026
|
+0.90 / +1.09%
|
82.60
|
84.40
|
82.60
|
83.10
|
83.41
|
20.78
|
80,800
|
|
|
9/9/2026
|
-3.60 / -4.20%
|
86.00
|
86.60
|
82.00
|
82.20
|
83.97
|
20.55
|
359,400
|
|
|
9/8/2026
|
-1.20 / -1.38%
|
86.90
|
87.00
|
85.80
|
85.80
|
86.17
|
21.45
|
54,500
|
|
|
9/7/2026
|
0.00 / 0.00%
|
87.90
|
88.20
|
86.80
|
87.00
|
87.41
|
21.75
|
72,400
|
|
|
9/4/2026
|
-1.20 / -1.36%
|
88.20
|
88.20
|
86.60
|
87.00
|
87.20
|
21.75
|
44,800
|
|
|
9/3/2026
|
-0.10 / -0.11%
|
87.70
|
89.50
|
87.20
|
88.20
|
88.43
|
22.05
|
93,300
|
|
|
8/28/2026
|
+0.30 / +0.34%
|
88.00
|
88.90
|
87.00
|
88.30
|
87.95
|
22.08
|
120,300
|
|
|
8/27/2026
|
+1.00 / +1.15%
|
87.10
|
88.00
|
86.70
|
88.00
|
87.00
|
22.00
|
76,900
|
|
|
8/26/2026
|
+0.90 / +1.05%
|
87.00
|
87.90
|
86.30
|
87.00
|
87.05
|
21.75
|
97,000
|
|
|
8/25/2026
|
+3.50 / +4.24%
|
82.70
|
86.70
|
82.70
|
86.10
|
85.14
|
21.53
|
257,500
|
|
|
8/24/2026
|
+1.10 / +1.35%
|
81.70
|
82.90
|
81.40
|
82.60
|
82.07
|
20.65
|
78,800
|
|
|
8/21/2026
|
-0.70 / -0.85%
|
82.10
|
82.30
|
81.10
|
81.50
|
81.50
|
20.38
|
85,400
|
|
|
8/20/2026
|
-0.10 / -0.12%
|
82.30
|
82.30
|
81.00
|
82.20
|
81.73
|
20.55
|
42,800
|
|
|
8/19/2026
|
-0.30 / -0.36%
|
83.00
|
83.00
|
81.00
|
82.30
|
82.36
|
20.58
|
551,800
|
|
|