|
|
Closing price on 11/13/2014
|
|
| Open |
31.20 |
| High |
31.40 |
| Low |
31.10 |
| Volume |
78,390 |
| Split-adjusted Price |
16.52 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2014
|
+0.10 / +0.32%
|
31.20
|
31.40
|
31.10
|
31.30
|
31.30
|
16.52
|
78,390
|
|
|
11/12/2014
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.10
|
31.20
|
31.20
|
16.47
|
17,570
|
|
|
11/11/2014
|
-0.50 / -1.57%
|
31.70
|
31.70
|
31.20
|
31.30
|
31.30
|
16.52
|
103,850
|
|
|
11/10/2014
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.70
|
31.80
|
31.80
|
16.79
|
21,990
|
|
|
11/7/2014
|
+0.10 / +0.32%
|
31.70
|
31.90
|
31.70
|
31.80
|
31.80
|
16.79
|
3,290
|
|
|
11/6/2014
|
-0.10 / -0.31%
|
31.70
|
32.00
|
31.70
|
31.70
|
31.70
|
16.73
|
49,360
|
|
|
11/5/2014
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.70
|
31.80
|
31.80
|
16.79
|
70,210
|
|
|
11/4/2014
|
-0.40 / -1.24%
|
32.20
|
32.20
|
31.80
|
31.80
|
31.80
|
16.79
|
12,670
|
|
|
11/3/2014
|
+0.20 / +0.63%
|
32.00
|
32.20
|
31.80
|
32.20
|
32.20
|
17.00
|
6,130
|
|
|
10/31/2014
|
+0.10 / +0.31%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
16.89
|
20,230
|
|
|
10/30/2014
|
+0.20 / +0.63%
|
31.70
|
31.90
|
31.60
|
31.90
|
31.90
|
16.84
|
16,330
|
|
|
10/29/2014
|
+0.20 / +0.63%
|
31.50
|
31.80
|
31.50
|
31.70
|
31.70
|
16.73
|
101,580
|
|
|
10/28/2014
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.50
|
16.63
|
15,640
|
|
|
10/27/2014
|
-0.90 / -2.81%
|
31.60
|
31.80
|
31.10
|
31.10
|
31.10
|
16.42
|
41,940
|
|
|
10/24/2014
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.50
|
32.00
|
32.00
|
16.89
|
14,930
|
|
|
10/23/2014
|
-0.30 / -0.93%
|
32.10
|
32.10
|
31.60
|
31.80
|
31.80
|
16.79
|
37,500
|
|
|
10/22/2014
|
+0.20 / +0.63%
|
31.70
|
32.10
|
31.70
|
32.10
|
32.10
|
16.94
|
1,860
|
|
|
10/21/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.70
|
31.90
|
31.90
|
16.84
|
142,440
|
|
|
10/20/2014
|
0.00 / 0.00%
|
31.80
|
32.30
|
31.80
|
31.90
|
31.90
|
16.84
|
12,250
|
|
|
10/17/2014
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.60
|
31.90
|
31.90
|
16.84
|
22,120
|
|
|
10/16/2014
|
-0.80 / -2.45%
|
32.70
|
32.70
|
31.70
|
31.90
|
31.90
|
16.84
|
84,150
|
|
|
10/15/2014
|
+0.60 / +1.87%
|
32.50
|
32.80
|
31.90
|
32.70
|
32.70
|
17.26
|
144,700
|
|
|
10/14/2014
|
-0.40 / -1.23%
|
32.50
|
32.50
|
32.10
|
32.10
|
32.10
|
16.94
|
47,400
|
|
|
10/13/2014
|
-0.20 / -0.61%
|
32.50
|
32.60
|
32.50
|
32.50
|
32.50
|
17.16
|
5,130
|
|
|
10/10/2014
|
+0.10 / +0.31%
|
32.60
|
32.80
|
32.50
|
32.70
|
32.70
|
17.26
|
76,550
|
|
|
10/9/2014
|
-0.10 / -0.31%
|
32.60
|
32.70
|
32.40
|
32.60
|
32.60
|
17.21
|
41,160
|
|
|
10/8/2014
|
+0.30 / +0.93%
|
32.40
|
32.70
|
32.30
|
32.70
|
32.70
|
17.26
|
50,570
|
|
|
10/7/2014
|
-0.40 / -1.22%
|
32.80
|
32.90
|
32.40
|
32.40
|
32.40
|
17.10
|
13,480
|
|
|
10/6/2014
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.10
|
32.80
|
32.80
|
17.31
|
52,380
|
|
|
10/3/2014
|
+0.90 / +2.80%
|
32.00
|
33.00
|
31.90
|
33.00
|
33.00
|
17.42
|
50,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,740,800
|
8.00
|
-1.96%
|
|
|
|
ABS
|
195,400
|
3.76
|
-2.08%
|
|
|
|
APC
|
0
|
8.10
|
0.00%
|
|
|
|
APH
|
298,600
|
6.83
|
-2.43%
|
|
|
|
APP
|
8,800
|
5.60
|
-1.75%
|
|
|
|
BMP
|
189,300
|
152.60
|
1.80%
|
|
|
|
BRC
|
10,600
|
12.75
|
-1.16%
|
|
|
|
BRR
|
2,600
|
18.10
|
-1.09%
|
|
|
|
CSV
|
1,082,800
|
32.80
|
-3.67%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|