|
|
Closing price on 12/11/2015
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.70 |
| Volume |
17,920 |
| Split-adjusted Price |
11.93 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2015
|
-0.30 / -1.49%
|
19.90
|
19.90
|
19.70
|
19.80
|
19.83
|
11.93
|
17,920
|
|
|
12/10/2015
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
20.10
|
20.10
|
12.12
|
11,510
|
|
|
12/9/2015
|
0.00 / 0.00%
|
19.80
|
20.20
|
19.80
|
20.20
|
19.84
|
12.18
|
16,630
|
|
|
12/8/2015
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.90
|
20.20
|
20.08
|
12.18
|
1,420
|
|
|
12/7/2015
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.60
|
20.10
|
19.87
|
12.12
|
11,980
|
|
|
12/4/2015
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.14
|
12.06
|
2,780
|
|
|
12/3/2015
|
+0.20 / +1.00%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.03
|
12.18
|
7,140
|
|
|
12/2/2015
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.00
|
12.06
|
6,250
|
|
|
12/1/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.00
|
19.95
|
12.06
|
8,020
|
|
|
11/30/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.14
|
12.06
|
15,990
|
|
|
11/27/2015
|
-0.20 / -0.99%
|
20.20
|
20.50
|
20.00
|
20.00
|
20.22
|
12.06
|
13,700
|
|
|
11/26/2015
|
+0.20 / +1.00%
|
20.90
|
20.90
|
19.70
|
20.20
|
19.97
|
12.18
|
5,810
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
764,800
|
8.36
|
0.12%
|
|
|
|
ABS
|
274,900
|
4.34
|
-0.69%
|
|
|
|
APC
|
43,200
|
7.10
|
2.90%
|
|
|
|
APH
|
579,700
|
7.19
|
-2.84%
|
|
|
|
APP
|
3,200
|
6.20
|
-4.62%
|
|
|
|
BMP
|
334,800
|
126.80
|
0.96%
|
|
|
|
BRC
|
35,200
|
14.30
|
-2.72%
|
|
|
|
BRR
|
154,000
|
24.10
|
14.76%
|
|
|
|
CSV
|
1,344,000
|
42.20
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|