|
|
Closing price on 10/31/2016
|
|
| Open |
26.60 |
| High |
26.70 |
| Low |
25.80 |
| Volume |
86,080 |
| Split-adjusted Price |
16.87 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2016
|
-0.40 / -1.52%
|
26.60
|
26.70
|
25.80
|
26.00
|
26.21
|
16.87
|
86,080
|
|
|
10/28/2016
|
+1.00 / +3.94%
|
25.40
|
26.70
|
25.40
|
26.40
|
26.12
|
17.13
|
222,000
|
|
|
10/27/2016
|
+1.30 / +5.39%
|
24.20
|
25.45
|
24.10
|
25.40
|
24.98
|
16.48
|
414,180
|
|
|
10/26/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.70
|
24.10
|
23.92
|
15.64
|
12,920
|
|
|
10/25/2016
|
-0.10 / -0.41%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.22
|
15.64
|
124,800
|
|
|
10/24/2016
|
0.00 / 0.00%
|
24.30
|
24.55
|
24.10
|
24.20
|
24.42
|
15.70
|
74,270
|
|
|
10/21/2016
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.20
|
24.20
|
24.31
|
15.70
|
32,450
|
|
|
10/20/2016
|
-0.50 / -2.01%
|
24.25
|
24.80
|
24.25
|
24.40
|
24.56
|
15.83
|
33,060
|
|
|
10/19/2016
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.72
|
16.16
|
62,470
|
|
|
10/18/2016
|
+0.30 / +1.22%
|
24.60
|
24.90
|
24.30
|
24.90
|
24.67
|
16.16
|
117,000
|
|
|
10/17/2016
|
+0.60 / +2.50%
|
24.00
|
24.90
|
24.00
|
24.60
|
24.51
|
15.96
|
129,330
|
|
|
10/14/2016
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.70
|
24.00
|
23.95
|
15.57
|
25,510
|
|
|
10/13/2016
|
+0.15 / +0.63%
|
24.00
|
24.20
|
23.95
|
24.10
|
24.03
|
15.64
|
17,060
|
|
|
10/12/2016
|
+0.15 / +0.63%
|
23.90
|
24.40
|
23.90
|
23.95
|
24.04
|
15.54
|
63,140
|
|
|
10/11/2016
|
+0.90 / +3.93%
|
22.90
|
23.80
|
22.90
|
23.80
|
23.33
|
15.44
|
93,910
|
|
|
10/10/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.85
|
14.86
|
9,670
|
|
|
10/7/2016
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.80
|
22.90
|
22.81
|
14.86
|
14,950
|
|
|
10/6/2016
|
+0.20 / +0.88%
|
22.90
|
23.10
|
22.80
|
22.90
|
22.88
|
14.86
|
32,560
|
|
|
10/5/2016
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.40
|
22.70
|
22.84
|
14.73
|
10,200
|
|
|
10/4/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.86
|
10,940
|
|
|
10/3/2016
|
-0.40 / -1.72%
|
23.10
|
23.30
|
22.80
|
22.90
|
23.06
|
14.86
|
7,980
|
|
|
9/30/2016
|
+0.40 / +1.75%
|
22.90
|
23.30
|
22.90
|
23.30
|
23.09
|
15.12
|
11,000
|
|
|
9/29/2016
|
-0.50 / -2.14%
|
23.40
|
23.40
|
22.90
|
22.90
|
23.22
|
14.86
|
2,110
|
|
|
9/28/2016
|
+0.60 / +2.63%
|
22.90
|
23.40
|
22.80
|
23.40
|
22.88
|
15.18
|
5,770
|
|
|
9/27/2016
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.86
|
14.79
|
19,600
|
|
|
9/26/2016
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.80
|
14.79
|
16,100
|
|
|
9/23/2016
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.87
|
14.79
|
10,100
|
|
|
9/22/2016
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.80
|
22.90
|
22.91
|
14.86
|
13,050
|
|
|
9/21/2016
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.75
|
14.79
|
6,350
|
|
|
9/20/2016
|
+0.20 / +0.89%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.61
|
14.73
|
40,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|