|
|
Closing price on 11/28/2018
|
|
| Open |
22.10 |
| High |
24.60 |
| Low |
22.00 |
| Volume |
289,750 |
| Split-adjusted Price |
16.70 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
-0.75 / -3.25%
|
22.10
|
24.60
|
22.00
|
22.30
|
23.07
|
16.70
|
289,750
|
|
|
11/27/2018
|
+0.75 / +3.36%
|
22.25
|
23.05
|
22.00
|
23.05
|
22.13
|
17.26
|
24,310
|
|
|
11/26/2018
|
-0.45 / -1.98%
|
22.75
|
23.85
|
22.10
|
22.30
|
22.28
|
16.70
|
24,010
|
|
|
11/23/2018
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.75
|
22.75
|
22.90
|
17.03
|
2,140
|
|
|
11/22/2018
|
+0.70 / +3.15%
|
22.50
|
22.95
|
22.15
|
22.90
|
22.34
|
17.14
|
37,240
|
|
|
11/21/2018
|
-0.50 / -2.20%
|
23.80
|
23.80
|
22.20
|
22.20
|
22.26
|
16.62
|
3,010
|
|
|
11/20/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.00
|
4,100
|
|
|
11/19/2018
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.70
|
22.70
|
22.71
|
17.00
|
7,750
|
|
|
11/16/2018
|
0.00 / 0.00%
|
22.70
|
24.15
|
22.55
|
22.70
|
22.71
|
17.00
|
25,320
|
|
|
11/15/2018
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.10
|
22.70
|
22.38
|
17.00
|
21,360
|
|
|
11/14/2018
|
-1.70 / -6.95%
|
22.90
|
23.35
|
22.75
|
22.75
|
22.79
|
17.03
|
8,730
|
|
|
11/13/2018
|
+1.45 / +6.30%
|
24.45
|
24.45
|
24.45
|
24.45
|
24.45
|
18.31
|
20
|
|
|
11/12/2018
|
-0.70 / -2.95%
|
23.70
|
23.70
|
22.50
|
23.00
|
22.74
|
17.22
|
8,620
|
|
|
11/9/2018
|
+0.55 / +2.38%
|
23.00
|
23.85
|
22.60
|
23.70
|
22.96
|
17.74
|
3,310
|
|
|
11/8/2018
|
-0.65 / -2.73%
|
23.00
|
23.15
|
22.40
|
23.15
|
23.02
|
17.33
|
5,820
|
|
|
11/7/2018
|
-0.90 / -3.64%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.40
|
17.82
|
2,800
|
|
|
11/6/2018
|
-0.25 / -1.00%
|
23.25
|
24.70
|
23.25
|
24.70
|
23.98
|
18.49
|
110
|
|
|
11/5/2018
|
+1.05 / +4.39%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
18.68
|
10
|
|
|
11/2/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
17.89
|
0
|
|
|
11/1/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
17.89
|
0
|
|
|
10/31/2018
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
17.89
|
10
|
|
|
10/30/2018
|
+1.00 / +4.48%
|
22.30
|
23.30
|
22.30
|
23.30
|
22.80
|
17.44
|
5,440
|
|
|
10/29/2018
|
-0.20 / -0.89%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.36
|
16.70
|
56,660
|
|
|
10/26/2018
|
-0.40 / -1.75%
|
24.20
|
24.20
|
22.50
|
22.50
|
23.64
|
16.85
|
550
|
|
|
10/25/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
17.14
|
5,210
|
|
|
10/24/2018
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.95
|
17.14
|
7,060
|
|
|
10/23/2018
|
-0.45 / -1.92%
|
23.45
|
23.45
|
23.00
|
23.00
|
23.15
|
17.22
|
19,570
|
|
|
10/22/2018
|
+0.05 / +0.21%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
17.56
|
6,380
|
|
|
10/19/2018
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
17.52
|
20
|
|
|
10/18/2018
|
-0.15 / -0.64%
|
23.35
|
23.35
|
23.20
|
23.20
|
23.28
|
17.37
|
6,320
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,511,300
|
7.15
|
-1.38%
|
|
|
|
ABS
|
137,000
|
3.49
|
0.00%
|
|
|
|
APC
|
0
|
8.10
|
0.00%
|
|
|
|
APH
|
223,800
|
6.12
|
-0.49%
|
|
|
|
APP
|
39,000
|
5.70
|
1.79%
|
|
|
|
BMP
|
126,100
|
140.40
|
0.07%
|
|
|
|
BRC
|
49,400
|
14.15
|
0.00%
|
|
|
|
BRR
|
6,800
|
19.60
|
0.00%
|
|
|
|
CSV
|
1,906,300
|
35.90
|
-2.45%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|