|
|
Closing price on 11/25/2015
|
|
| Open |
19.80 |
| High |
20.30 |
| Low |
19.80 |
| Volume |
5,180 |
| Split-adjusted Price |
12.06 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2015
|
+0.20 / +1.01%
|
19.80
|
20.30
|
19.80
|
20.00
|
19.88
|
12.06
|
5,180
|
|
|
11/24/2015
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.80
|
19.80
|
19.83
|
11.93
|
26,990
|
|
|
11/23/2015
|
+0.20 / +1.02%
|
20.30
|
20.30
|
19.80
|
19.90
|
19.80
|
11.99
|
11,260
|
|
|
11/20/2015
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.63
|
11.87
|
5,390
|
|
|
11/19/2015
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.62
|
11.81
|
34,920
|
|
|
11/18/2015
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.77
|
11.87
|
4,300
|
|
|
11/17/2015
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.50
|
19.80
|
19.69
|
11.93
|
47,490
|
|
|
11/16/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.74
|
11.93
|
10,690
|
|
|
11/13/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.60
|
19.80
|
19.70
|
11.93
|
16,850
|
|
|
11/12/2015
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.90
|
11.93
|
19,060
|
|
|
11/11/2015
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.73
|
12.06
|
24,330
|
|
|
11/10/2015
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.83
|
11.87
|
9,430
|
|
|
11/9/2015
|
+0.30 / +1.52%
|
19.70
|
20.50
|
19.70
|
20.00
|
19.87
|
12.06
|
4,730
|
|
|
11/6/2015
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.64
|
11.87
|
5,600
|
|
|
11/5/2015
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.40
|
19.70
|
19.47
|
11.87
|
17,720
|
|
|
11/4/2015
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.00
|
19.60
|
19.75
|
11.81
|
111,440
|
|
|
11/3/2015
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.92
|
11.93
|
171,220
|
|
|
11/2/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.00
|
19.99
|
12.06
|
172,830
|
|
|
10/30/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.01
|
12.06
|
175,090
|
|
|
10/29/2015
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
12.06
|
254,360
|
|
|
10/28/2015
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
19.90
|
20.00
|
11.99
|
158,110
|
|
|
10/27/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
12.06
|
275,050
|
|
|
10/26/2015
|
0.00 / 0.00%
|
20.00
|
20.90
|
19.90
|
20.00
|
19.99
|
12.06
|
75,820
|
|
|
10/23/2015
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.60
|
20.00
|
20.17
|
12.06
|
134,700
|
|
|
10/22/2015
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.48
|
12.30
|
90,170
|
|
|
10/21/2015
|
-1.00 / -4.65%
|
23.00
|
23.00
|
20.50
|
20.50
|
20.87
|
12.36
|
35,260
|
|
|
10/20/2015
|
-1.30 / -5.70%
|
22.70
|
23.90
|
21.50
|
21.50
|
22.08
|
12.96
|
239,380
|
|
|
10/19/2015
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.78
|
13.74
|
740
|
|
|
10/16/2015
|
-0.30 / -1.30%
|
22.80
|
23.30
|
22.70
|
22.80
|
22.78
|
13.74
|
13,870
|
|
|
10/15/2015
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.00
|
23.10
|
23.18
|
13.92
|
11,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
6,240,400
|
8.24
|
4.44%
|
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|