|
Closing price on 10/28/2026
|
|
| Open |
22.20 |
| High |
22.35 |
| Low |
21.85 |
| Volume |
167,400 |
| Split-adjusted Price |
22.20 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2026
|
0.00 / 0.00%
|
22.20
|
22.35
|
21.85
|
22.20
|
22.02
|
22.20
|
167,400
|
|
|
10/27/2026
|
-0.60 / -2.63%
|
22.95
|
22.95
|
22.00
|
22.20
|
22.42
|
22.20
|
139,700
|
|
|
10/26/2026
|
-0.25 / -1.08%
|
23.05
|
23.35
|
22.80
|
22.80
|
22.96
|
22.80
|
128,200
|
|
|
10/23/2026
|
+0.20 / +0.88%
|
23.00
|
23.60
|
22.90
|
23.05
|
23.13
|
23.05
|
114,100
|
|
|
10/22/2026
|
-0.90 / -3.79%
|
23.55
|
23.55
|
22.50
|
22.85
|
22.84
|
22.85
|
550,300
|
|
|
10/21/2026
|
-0.55 / -2.26%
|
24.30
|
24.30
|
23.75
|
23.75
|
23.97
|
23.75
|
196,700
|
|
|
10/20/2026
|
+0.05 / +0.21%
|
23.95
|
24.30
|
23.90
|
24.30
|
24.13
|
24.30
|
117,200
|
|
|
10/19/2026
|
0.00 / 0.00%
|
24.30
|
24.45
|
23.75
|
24.25
|
24.22
|
24.25
|
310,800
|
|
|
10/16/2026
|
-0.25 / -1.02%
|
24.65
|
24.65
|
24.00
|
24.25
|
24.20
|
24.25
|
164,900
|
|
|
10/15/2026
|
+0.25 / +1.03%
|
24.25
|
24.70
|
24.05
|
24.50
|
24.39
|
24.50
|
169,300
|
|
|
10/14/2026
|
-0.10 / -0.41%
|
24.15
|
24.25
|
24.00
|
24.25
|
24.11
|
24.25
|
146,100
|
|
|
10/13/2026
|
-0.25 / -1.02%
|
25.10
|
25.10
|
24.30
|
24.35
|
24.55
|
24.35
|
271,700
|
|
|
10/12/2026
|
-0.40 / -1.60%
|
25.55
|
25.55
|
24.60
|
24.60
|
24.95
|
24.60
|
143,100
|
|
|
10/9/2026
|
+0.50 / +2.04%
|
24.90
|
25.80
|
24.70
|
25.00
|
25.23
|
25.00
|
592,500
|
|
|
10/8/2026
|
+0.40 / +1.66%
|
24.40
|
24.75
|
24.10
|
24.50
|
24.44
|
24.50
|
258,600
|
|
|
10/7/2026
|
+0.15 / +0.63%
|
23.80
|
24.40
|
23.80
|
24.10
|
24.14
|
24.10
|
240,100
|
|
|
10/6/2026
|
-0.15 / -0.62%
|
24.10
|
24.30
|
23.35
|
23.95
|
23.74
|
23.95
|
238,500
|
|
|
10/5/2026
|
-0.05 / -0.21%
|
24.50
|
24.50
|
23.85
|
24.10
|
24.03
|
24.10
|
237,600
|
|
|
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
|
|
|