|
Closing price on 12/11/2024
|
|
Open |
51.50 |
High |
52.40 |
Low |
51.50 |
Volume |
113,300 |
Split-adjusted Price |
52.30 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2024
|
+1.00 / +1.95%
|
51.50
|
52.40
|
51.50
|
52.30
|
52.00
|
52.30
|
113,300
|
|
12/10/2024
|
-0.70 / -1.35%
|
52.00
|
52.00
|
51.30
|
51.30
|
51.72
|
51.30
|
58,400
|
|
12/9/2024
|
0.00 / 0.00%
|
52.20
|
53.00
|
51.50
|
52.00
|
51.98
|
52.00
|
36,100
|
|
12/6/2024
|
+1.10 / +2.16%
|
51.00
|
52.60
|
50.50
|
52.00
|
51.99
|
52.00
|
99,100
|
|
12/5/2024
|
+0.40 / +0.79%
|
50.60
|
51.10
|
50.20
|
50.90
|
50.56
|
50.90
|
102,400
|
|
12/4/2024
|
-0.40 / -0.79%
|
50.60
|
51.10
|
50.00
|
50.50
|
50.38
|
50.50
|
48,800
|
|
12/3/2024
|
+1.45 / +2.93%
|
49.50
|
51.30
|
49.50
|
50.90
|
50.46
|
50.90
|
124,800
|
|
12/2/2024
|
+0.65 / +1.33%
|
48.80
|
49.50
|
47.50
|
49.45
|
48.54
|
49.45
|
72,400
|
|
11/29/2024
|
-0.20 / -0.41%
|
49.00
|
49.40
|
48.60
|
48.80
|
48.88
|
48.80
|
37,900
|
|
11/28/2024
|
+0.70 / +1.45%
|
48.30
|
49.60
|
48.30
|
49.00
|
48.98
|
49.00
|
60,100
|
|
11/27/2024
|
+2.25 / +4.89%
|
46.15
|
49.15
|
46.15
|
48.30
|
47.83
|
48.30
|
140,800
|
|
11/26/2024
|
-0.75 / -1.60%
|
46.80
|
46.80
|
46.00
|
46.05
|
46.28
|
46.05
|
135,800
|
|
11/25/2024
|
+0.70 / +1.52%
|
47.70
|
47.70
|
46.40
|
46.80
|
46.86
|
46.80
|
54,400
|
|
11/22/2024
|
-1.20 / -2.54%
|
47.30
|
47.30
|
46.00
|
46.10
|
46.38
|
46.10
|
78,800
|
|
11/21/2024
|
+0.90 / +1.94%
|
47.00
|
47.50
|
46.30
|
47.30
|
47.03
|
47.30
|
51,900
|
|
11/20/2024
|
-1.00 / -2.11%
|
47.50
|
47.50
|
46.40
|
46.40
|
46.95
|
46.40
|
44,400
|
|
11/19/2024
|
+1.85 / +4.06%
|
45.55
|
48.70
|
44.85
|
47.40
|
47.18
|
47.40
|
204,500
|
|
11/18/2024
|
-0.35 / -0.76%
|
45.50
|
45.55
|
44.60
|
45.55
|
45.02
|
45.55
|
139,000
|
|
11/15/2024
|
-0.90 / -1.92%
|
46.35
|
46.50
|
45.50
|
45.90
|
45.95
|
45.90
|
99,500
|
|
11/14/2024
|
0.00 / 0.00%
|
47.25
|
47.60
|
46.30
|
46.80
|
46.90
|
46.80
|
120,700
|
|
11/13/2024
|
+0.35 / +0.75%
|
46.45
|
47.00
|
45.50
|
46.80
|
46.08
|
46.80
|
140,200
|
|
11/12/2024
|
+1.50 / +3.34%
|
46.00
|
46.90
|
45.50
|
46.45
|
46.30
|
46.45
|
171,500
|
|
11/11/2024
|
+2.90 / +6.90%
|
42.50
|
44.95
|
42.50
|
44.95
|
44.26
|
44.95
|
186,000
|
|
11/8/2024
|
+0.85 / +2.06%
|
41.15
|
42.40
|
41.00
|
42.05
|
41.69
|
42.05
|
88,900
|
|
11/7/2024
|
-0.05 / -0.12%
|
41.50
|
41.80
|
40.20
|
41.20
|
41.31
|
41.20
|
337,400
|
|
11/6/2024
|
+1.00 / +2.48%
|
40.05
|
42.00
|
40.00
|
41.25
|
41.24
|
41.25
|
164,800
|
|
11/5/2024
|
-0.25 / -0.62%
|
40.50
|
40.70
|
39.65
|
40.25
|
40.47
|
40.25
|
20,000
|
|
11/4/2024
|
-0.40 / -0.98%
|
41.00
|
41.00
|
39.00
|
40.50
|
39.95
|
40.50
|
108,400
|
|
11/1/2024
|
-0.25 / -0.61%
|
41.15
|
41.15
|
40.10
|
40.90
|
40.57
|
40.90
|
51,600
|
|
10/31/2024
|
+0.25 / +0.61%
|
40.90
|
41.15
|
40.50
|
41.15
|
40.79
|
41.15
|
38,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,425,600
|
8.85
|
-0.23%
|
|
|
ABS
|
1,243,000
|
5.03
|
2.65%
|
|
|
APC
|
500
|
6.20
|
-1.59%
|
|
|
APH
|
388,200
|
6.74
|
-2.18%
|
|
|
APP
|
6,700
|
8.20
|
5.13%
|
|
|
BMP
|
269,100
|
135.20
|
1.12%
|
|
|
BRC
|
29,300
|
14.35
|
-0.69%
|
|
|
BRR
|
20,300
|
19.00
|
0.00%
|
|
|
CSV
|
3,692,200
|
47.50
|
5.56%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|