|
Closing price on 11/29/2022
|
|
| Open |
25.25 |
| High |
26.00 |
| Low |
25.25 |
| Volume |
2,300 |
| Split-adjusted Price |
24.61 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.80 / +3.17%
|
25.25
|
26.00
|
25.25
|
26.00
|
25.92
|
24.61
|
2,300
|
|
|
11/28/2022
|
+1.60 / +6.78%
|
24.70
|
25.20
|
24.00
|
25.20
|
24.57
|
23.85
|
34,800
|
|
|
11/25/2022
|
0.00 / 0.00%
|
24.65
|
24.65
|
23.55
|
23.60
|
24.04
|
22.34
|
21,100
|
|
|
11/24/2022
|
-1.30 / -5.22%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.68
|
22.34
|
6,500
|
|
|
11/23/2022
|
+0.45 / +1.84%
|
24.00
|
24.90
|
23.60
|
24.90
|
23.96
|
23.57
|
27,500
|
|
|
11/22/2022
|
-0.85 / -3.36%
|
25.00
|
25.00
|
24.00
|
24.45
|
24.28
|
23.14
|
24,000
|
|
|
11/21/2022
|
-0.20 / -0.78%
|
25.45
|
25.45
|
24.50
|
25.30
|
24.88
|
23.95
|
3,800
|
|
|
11/18/2022
|
-0.25 / -0.97%
|
24.50
|
25.50
|
24.50
|
25.50
|
24.89
|
24.14
|
900
|
|
|
11/17/2022
|
-0.05 / -0.19%
|
25.80
|
25.80
|
24.00
|
25.75
|
24.86
|
24.37
|
15,400
|
|
|
11/16/2022
|
+1.55 / +6.39%
|
22.60
|
25.80
|
22.60
|
25.80
|
24.20
|
24.42
|
7,200
|
|
|
11/15/2022
|
-1.80 / -6.91%
|
24.25
|
24.25
|
24.25
|
24.25
|
24.25
|
22.95
|
23,500
|
|
|
11/14/2022
|
-1.95 / -6.96%
|
27.00
|
27.00
|
26.05
|
26.05
|
26.28
|
24.66
|
35,600
|
|
|
11/11/2022
|
-1.50 / -5.08%
|
29.95
|
29.95
|
28.00
|
28.00
|
28.23
|
26.50
|
15,700
|
|
|
11/10/2022
|
-2.15 / -6.79%
|
29.45
|
29.50
|
29.45
|
29.50
|
29.45
|
27.92
|
7,500
|
|
|
11/9/2022
|
0.00 / 0.00%
|
31.65
|
31.65
|
31.65
|
31.65
|
31.65
|
29.96
|
0
|
|
|
11/8/2022
|
+1.80 / +6.03%
|
31.65
|
31.65
|
31.65
|
31.65
|
31.65
|
29.96
|
100
|
|
|
11/7/2022
|
-1.00 / -3.24%
|
29.00
|
29.85
|
28.70
|
29.85
|
28.80
|
28.25
|
24,300
|
|
|
11/4/2022
|
-0.65 / -2.06%
|
29.80
|
31.00
|
29.40
|
30.85
|
29.65
|
29.20
|
20,300
|
|
|
11/3/2022
|
+0.05 / +0.16%
|
30.20
|
31.60
|
30.20
|
31.50
|
30.93
|
29.82
|
4,200
|
|
|
11/2/2022
|
+0.45 / +1.45%
|
30.00
|
31.45
|
30.00
|
31.45
|
30.70
|
29.77
|
2,200
|
|
|
11/1/2022
|
+0.80 / +2.65%
|
30.80
|
31.00
|
30.50
|
31.00
|
30.73
|
29.34
|
11,400
|
|
|
10/31/2022
|
-0.40 / -1.31%
|
31.70
|
31.70
|
30.20
|
30.20
|
30.90
|
28.58
|
17,400
|
|
|
10/28/2022
|
0.00 / 0.00%
|
30.60
|
31.50
|
30.60
|
30.60
|
30.97
|
28.96
|
33,500
|
|
|
10/27/2022
|
-0.70 / -2.24%
|
29.80
|
30.70
|
29.80
|
30.60
|
30.45
|
28.96
|
9,600
|
|
|
10/26/2022
|
+1.75 / +5.92%
|
29.60
|
31.30
|
29.50
|
31.30
|
29.56
|
29.63
|
10,000
|
|
|
10/25/2022
|
-0.25 / -0.84%
|
29.00
|
31.55
|
28.50
|
29.55
|
30.75
|
27.97
|
18,700
|
|
|
10/24/2022
|
-1.40 / -4.49%
|
30.50
|
30.50
|
29.80
|
29.80
|
30.13
|
28.21
|
24,300
|
|
|
10/21/2022
|
-2.20 / -6.59%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.67
|
29.53
|
13,400
|
|
|
10/20/2022
|
-0.60 / -1.76%
|
32.30
|
33.40
|
32.30
|
33.40
|
32.35
|
31.61
|
2,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
32.80
|
34.00
|
32.80
|
34.00
|
33.91
|
32.18
|
45,500
|
|
|