|
|
Closing price on 10/23/2018
|
|
| Open |
23.45 |
| High |
23.45 |
| Low |
23.00 |
| Volume |
19,570 |
| Split-adjusted Price |
16.59 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
-0.45 / -1.92%
|
23.45
|
23.45
|
23.00
|
23.00
|
23.15
|
16.59
|
19,570
|
|
|
10/22/2018
|
+0.05 / +0.21%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
16.91
|
6,380
|
|
|
10/19/2018
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.88
|
20
|
|
|
10/18/2018
|
-0.15 / -0.64%
|
23.35
|
23.35
|
23.20
|
23.20
|
23.28
|
16.73
|
6,320
|
|
|
10/17/2018
|
0.00 / 0.00%
|
23.45
|
24.60
|
23.35
|
23.35
|
23.36
|
16.84
|
234,600
|
|
|
10/16/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.35
|
23.35
|
23.38
|
16.84
|
1,630
|
|
|
10/15/2018
|
+0.05 / +0.21%
|
23.45
|
23.45
|
23.35
|
23.35
|
23.40
|
16.84
|
1,200
|
|
|
10/12/2018
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.44
|
16.80
|
6,400
|
|
|
10/11/2018
|
-0.45 / -1.88%
|
23.95
|
24.00
|
23.50
|
23.50
|
23.87
|
16.95
|
5,110
|
|
|
10/10/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
23.95
|
23.98
|
17.27
|
10,510
|
|
|
10/9/2018
|
0.00 / 0.00%
|
24.05
|
24.10
|
23.95
|
23.95
|
24.00
|
17.27
|
20,210
|
|
|
10/8/2018
|
-0.30 / -1.24%
|
24.30
|
24.30
|
23.95
|
23.95
|
24.07
|
17.27
|
26,380
|
|
|
10/5/2018
|
-0.05 / -0.21%
|
24.10
|
24.30
|
24.05
|
24.25
|
24.05
|
17.49
|
13,220
|
|
|
10/4/2018
|
+0.25 / +1.04%
|
24.05
|
24.40
|
24.05
|
24.30
|
24.26
|
17.53
|
39,160
|
|
|
10/3/2018
|
-0.95 / -3.80%
|
24.05
|
24.25
|
24.05
|
24.05
|
24.07
|
17.35
|
5,900
|
|
|
10/2/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.03
|
1,140
|
|
|
10/1/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.28
|
18.03
|
2,690
|
|
|
9/28/2018
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.30
|
25.00
|
24.75
|
18.03
|
6,870
|
|
|
9/27/2018
|
0.00 / 0.00%
|
24.50
|
25.50
|
24.50
|
24.50
|
24.66
|
17.67
|
5,800
|
|
|
9/26/2018
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.36
|
17.67
|
5,830
|
|
|
9/25/2018
|
-0.60 / -2.50%
|
24.50
|
24.50
|
23.40
|
23.40
|
24.05
|
16.88
|
2,370
|
|
|
9/24/2018
|
-0.20 / -0.83%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
17.31
|
1,600
|
|
|
9/21/2018
|
0.00 / 0.00%
|
24.15
|
24.20
|
24.15
|
24.20
|
24.18
|
17.45
|
240
|
|
|
9/20/2018
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
17.45
|
2,750
|
|
|
9/19/2018
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.80
|
24.00
|
24.03
|
17.31
|
12,610
|
|
|
9/18/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.75
|
23.80
|
23.79
|
17.17
|
980
|
|
|
9/17/2018
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.74
|
17.17
|
15,420
|
|
|
9/14/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.95
|
3,210
|
|
|
9/13/2018
|
+0.50 / +2.17%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.30
|
16.95
|
2,160
|
|
|
9/12/2018
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.09
|
16.59
|
5,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,356,600
|
8.51
|
-3.30%
|
|
|
|
ABS
|
682,300
|
3.85
|
2.12%
|
|
|
|
APC
|
3,300
|
8.70
|
0.00%
|
|
|
|
APH
|
722,100
|
7.09
|
-3.14%
|
|
|
|
APP
|
43,000
|
6.10
|
-1.61%
|
|
|
|
BMP
|
56,700
|
140.70
|
0.00%
|
|
|
|
BRC
|
52,600
|
14.65
|
0.34%
|
|
|
|
BRR
|
800
|
19.50
|
2.09%
|
|
|
|
CSV
|
1,858,300
|
35.30
|
-1.12%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|