|
Closing price on 10/30/2024
|
|
Open |
41.35 |
High |
41.95 |
Low |
40.30 |
Volume |
109,600 |
Split-adjusted Price |
40.90 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2024
|
-0.50 / -1.21%
|
41.35
|
41.95
|
40.30
|
40.90
|
40.74
|
40.90
|
109,600
|
|
10/29/2024
|
+0.05 / +0.12%
|
42.05
|
42.45
|
41.10
|
41.40
|
41.67
|
41.40
|
45,900
|
|
10/28/2024
|
-1.55 / -3.61%
|
43.35
|
43.35
|
41.30
|
41.35
|
41.84
|
41.35
|
150,300
|
|
10/25/2024
|
0.00 / 0.00%
|
42.55
|
42.90
|
41.20
|
42.90
|
42.28
|
42.90
|
58,800
|
|
10/24/2024
|
-0.10 / -0.23%
|
42.90
|
43.00
|
42.05
|
42.90
|
42.82
|
42.90
|
53,200
|
|
10/23/2024
|
+0.30 / +0.70%
|
42.70
|
43.80
|
42.55
|
43.00
|
43.20
|
43.00
|
150,500
|
|
10/22/2024
|
+0.05 / +0.12%
|
42.65
|
43.00
|
42.20
|
42.70
|
42.67
|
42.70
|
84,900
|
|
10/21/2024
|
-0.35 / -0.81%
|
43.30
|
43.30
|
42.05
|
42.65
|
42.67
|
42.65
|
99,100
|
|
10/18/2024
|
+1.00 / +2.38%
|
42.10
|
43.50
|
42.00
|
43.00
|
42.94
|
43.00
|
85,600
|
|
10/17/2024
|
-0.35 / -0.83%
|
42.40
|
43.00
|
41.70
|
42.00
|
42.11
|
42.00
|
55,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|