|
|
Closing price on 11/3/2015
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.80 |
| Volume |
171,220 |
| Split-adjusted Price |
11.93 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2015
|
-0.90 / -3.75%
|
23.10
|
23.80
|
23.10
|
23.10
|
23.35
|
13.92
|
1,670
|
|
|
10/13/2015
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.90
|
14.47
|
520
|
|
|
10/12/2015
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.47
|
10
|
|
|
10/9/2015
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.50
|
23.60
|
24.03
|
14.23
|
8,910
|
|
|
10/8/2015
|
+0.10 / +0.43%
|
24.90
|
24.90
|
23.50
|
23.60
|
23.58
|
14.23
|
8,480
|
|
|
10/7/2015
|
-1.70 / -6.75%
|
23.60
|
23.80
|
23.50
|
23.50
|
23.63
|
14.16
|
4,910
|
|
|
10/6/2015
|
+1.00 / +4.13%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
15.19
|
10
|
|
|
10/5/2015
|
+1.20 / +5.22%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
14.59
|
10
|
|
|
10/2/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.86
|
850
|
|
|
10/1/2015
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.05
|
13.86
|
4,700
|
|
|
9/30/2015
|
-0.40 / -1.71%
|
23.00
|
23.60
|
23.00
|
23.00
|
23.00
|
13.86
|
67,210
|
|
|
9/29/2015
|
-0.60 / -2.50%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.18
|
14.10
|
3,020
|
|
|
9/28/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.47
|
0
|
|
|
9/25/2015
|
+0.50 / +2.13%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.88
|
14.47
|
620
|
|
|
9/24/2015
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.46
|
14.16
|
810
|
|
|
9/23/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.12
|
14.16
|
1,990
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,709,400
|
7.77
|
1.83%
|
|
|
|
ABS
|
689,300
|
4.03
|
-1.47%
|
|
|
|
APC
|
5,700
|
8.20
|
-5.75%
|
|
|
|
APH
|
915,100
|
6.71
|
2.13%
|
|
|
|
APP
|
23,100
|
7.30
|
-2.67%
|
|
|
|
BMP
|
245,500
|
140.30
|
-0.21%
|
|
|
|
BRC
|
35,500
|
14.05
|
1.08%
|
|
|
|
BRR
|
600
|
19.70
|
1.03%
|
|
|
|
CSV
|
1,734,500
|
36.00
|
0.14%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|