|
Closing price on 11/8/2022
|
|
Open |
31.65 |
High |
31.65 |
Low |
31.65 |
Volume |
100 |
Split-adjusted Price |
30.65 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2022
|
+1.80 / +6.03%
|
31.65
|
31.65
|
31.65
|
31.65
|
31.65
|
30.65
|
100
|
|
11/7/2022
|
-1.00 / -3.24%
|
29.00
|
29.85
|
28.70
|
29.85
|
28.80
|
28.90
|
24,300
|
|
11/4/2022
|
-0.65 / -2.06%
|
29.80
|
31.00
|
29.40
|
30.85
|
29.65
|
29.87
|
20,300
|
|
11/3/2022
|
+0.05 / +0.16%
|
30.20
|
31.60
|
30.20
|
31.50
|
30.93
|
30.50
|
4,200
|
|
11/2/2022
|
+0.45 / +1.45%
|
30.00
|
31.45
|
30.00
|
31.45
|
30.70
|
30.45
|
2,200
|
|
11/1/2022
|
+0.80 / +2.65%
|
30.80
|
31.00
|
30.50
|
31.00
|
30.73
|
30.02
|
11,400
|
|
10/31/2022
|
-0.40 / -1.31%
|
31.70
|
31.70
|
30.20
|
30.20
|
30.90
|
29.24
|
17,400
|
|
10/28/2022
|
0.00 / 0.00%
|
30.60
|
31.50
|
30.60
|
30.60
|
30.97
|
29.63
|
33,500
|
|
10/27/2022
|
-0.70 / -2.24%
|
29.80
|
30.70
|
29.80
|
30.60
|
30.45
|
29.63
|
9,600
|
|
10/26/2022
|
+1.75 / +5.92%
|
29.60
|
31.30
|
29.50
|
31.30
|
29.56
|
30.31
|
10,000
|
|
10/25/2022
|
-0.25 / -0.84%
|
29.00
|
31.55
|
28.50
|
29.55
|
30.75
|
28.61
|
18,700
|
|
10/24/2022
|
-1.40 / -4.49%
|
30.50
|
30.50
|
29.80
|
29.80
|
30.13
|
28.86
|
24,300
|
|
10/21/2022
|
-2.20 / -6.59%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.67
|
30.21
|
13,400
|
|
10/20/2022
|
-0.60 / -1.76%
|
32.30
|
33.40
|
32.30
|
33.40
|
32.35
|
32.34
|
2,100
|
|
10/19/2022
|
0.00 / 0.00%
|
32.80
|
34.00
|
32.80
|
34.00
|
33.91
|
32.92
|
45,500
|
|
10/18/2022
|
+0.80 / +2.41%
|
33.20
|
34.50
|
33.20
|
34.00
|
34.11
|
32.92
|
4,100
|
|
10/17/2022
|
-0.30 / -0.90%
|
33.50
|
33.90
|
33.20
|
33.20
|
33.48
|
32.15
|
27,600
|
|
10/14/2022
|
+1.00 / +3.08%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.22
|
32.44
|
2,700
|
|
10/13/2022
|
-1.00 / -2.99%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
31.47
|
3,200
|
|
10/12/2022
|
+0.10 / +0.30%
|
33.40
|
33.50
|
33.40
|
33.50
|
33.43
|
32.44
|
1,500
|
|
10/11/2022
|
-1.85 / -5.25%
|
33.10
|
33.40
|
32.80
|
33.40
|
32.90
|
32.34
|
18,200
|
|
10/10/2022
|
+1.10 / +3.22%
|
32.05
|
35.25
|
32.00
|
35.25
|
32.06
|
34.13
|
5,100
|
|
10/7/2022
|
-2.55 / -6.95%
|
36.45
|
36.45
|
34.15
|
34.15
|
34.24
|
33.07
|
91,300
|
|
10/6/2022
|
-0.90 / -2.39%
|
37.00
|
37.00
|
36.00
|
36.70
|
36.35
|
35.54
|
29,200
|
|
10/5/2022
|
+0.35 / +0.94%
|
36.25
|
37.65
|
36.25
|
37.60
|
36.92
|
36.41
|
2,100
|
|
10/4/2022
|
-0.55 / -1.46%
|
36.10
|
37.25
|
36.10
|
37.25
|
36.60
|
36.07
|
2,200
|
|
10/3/2022
|
-1.05 / -2.70%
|
37.00
|
37.80
|
36.40
|
37.80
|
36.94
|
36.60
|
12,000
|
|
9/30/2022
|
-1.10 / -2.75%
|
37.30
|
38.85
|
37.30
|
38.85
|
37.98
|
37.62
|
5,400
|
|
9/29/2022
|
0.00 / 0.00%
|
39.95
|
39.95
|
39.95
|
39.95
|
39.95
|
38.68
|
0
|
|
9/28/2022
|
0.00 / 0.00%
|
39.95
|
39.95
|
39.95
|
39.95
|
39.95
|
38.68
|
0
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,070,000
|
9.80
|
-0.51%
|
|
|
ABS
|
599,400
|
4.36
|
2.83%
|
|
|
APC
|
0
|
6.90
|
0.00%
|
|
|
APH
|
838,300
|
6.28
|
0.80%
|
|
|
APP
|
1,900
|
6.00
|
0.00%
|
|
|
BMP
|
195,400
|
113.70
|
-1.73%
|
|
|
BRC
|
17,700
|
12.50
|
0.00%
|
|
|
BRR
|
17,300
|
17.70
|
-7.81%
|
|
|
CSV
|
1,638,300
|
38.80
|
-0.51%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|