|
Closing price on 12/14/2021
|
|
Open |
46.85 |
High |
46.85 |
Low |
46.85 |
Volume |
200 |
Split-adjusted Price |
43.42 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2021
|
-0.05 / -0.11%
|
46.85
|
46.85
|
46.85
|
46.85
|
46.85
|
43.42
|
200
|
|
12/13/2021
|
+0.90 / +1.96%
|
45.90
|
46.90
|
45.70
|
46.90
|
45.86
|
43.46
|
16,600
|
|
12/10/2021
|
0.00 / 0.00%
|
46.00
|
46.80
|
45.70
|
46.00
|
45.91
|
42.63
|
25,200
|
|
12/9/2021
|
-0.80 / -1.71%
|
46.95
|
46.95
|
46.00
|
46.00
|
46.95
|
42.63
|
400
|
|
12/8/2021
|
0.00 / 0.00%
|
45.60
|
46.85
|
45.60
|
46.80
|
46.32
|
43.37
|
1,900
|
|
12/7/2021
|
+0.70 / +1.52%
|
47.50
|
47.50
|
45.60
|
46.80
|
47.47
|
43.37
|
51,300
|
|
12/6/2021
|
-2.40 / -4.95%
|
45.60
|
47.90
|
45.30
|
46.10
|
46.29
|
42.72
|
8,900
|
|
12/3/2021
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
44.95
|
0
|
|
12/2/2021
|
+0.50 / +1.04%
|
48.00
|
48.50
|
45.30
|
48.50
|
45.58
|
44.95
|
10,200
|
|
12/1/2021
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.00
|
48.00
|
47.74
|
44.48
|
17,700
|
|
11/30/2021
|
+0.45 / +0.96%
|
47.50
|
48.90
|
47.50
|
47.50
|
47.63
|
44.02
|
104,500
|
|
11/29/2021
|
+1.05 / +2.28%
|
45.00
|
47.50
|
45.00
|
47.05
|
46.00
|
43.60
|
11,500
|
|
11/26/2021
|
-1.00 / -2.13%
|
47.00
|
47.00
|
45.30
|
46.00
|
46.11
|
42.63
|
1,800
|
|
11/25/2021
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.67
|
43.56
|
1,200
|
|
11/24/2021
|
+1.00 / +2.17%
|
45.10
|
47.00
|
45.10
|
47.00
|
46.47
|
43.56
|
1,700
|
|
11/23/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.63
|
800
|
|
11/22/2021
|
-1.00 / -2.13%
|
46.20
|
47.00
|
45.05
|
46.00
|
45.74
|
42.63
|
22,500
|
|
11/19/2021
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.94
|
43.56
|
5,300
|
|
11/18/2021
|
-0.90 / -1.88%
|
48.00
|
48.00
|
46.90
|
47.10
|
47.76
|
43.65
|
5,300
|
|
11/17/2021
|
+0.15 / +0.31%
|
46.70
|
49.00
|
46.70
|
48.00
|
48.39
|
44.48
|
12,400
|
|
11/16/2021
|
-0.15 / -0.31%
|
48.00
|
48.00
|
47.80
|
47.85
|
47.86
|
44.34
|
8,900
|
|
11/15/2021
|
+1.00 / +2.13%
|
50.20
|
50.20
|
44.40
|
48.00
|
48.48
|
44.48
|
160,300
|
|
11/12/2021
|
+0.80 / +1.73%
|
46.50
|
47.20
|
46.20
|
47.00
|
46.54
|
43.56
|
7,100
|
|
11/11/2021
|
-0.70 / -1.49%
|
46.90
|
46.90
|
46.20
|
46.20
|
46.36
|
42.81
|
374,300
|
|
11/10/2021
|
0.00 / 0.00%
|
46.30
|
46.90
|
46.30
|
46.90
|
46.43
|
43.46
|
1,400
|
|
11/9/2021
|
-0.30 / -0.64%
|
44.40
|
47.20
|
44.40
|
46.90
|
46.84
|
43.46
|
18,900
|
|
11/8/2021
|
+0.20 / +0.43%
|
47.80
|
47.90
|
47.20
|
47.20
|
47.46
|
43.74
|
10,400
|
|
11/5/2021
|
0.00 / 0.00%
|
46.80
|
48.00
|
46.80
|
47.90
|
48.00
|
43.56
|
4,500
|
|
11/4/2021
|
-0.10 / -0.21%
|
47.95
|
47.95
|
46.55
|
47.90
|
47.03
|
43.56
|
900
|
|
11/3/2021
|
0.00 / 0.00%
|
48.40
|
48.40
|
46.30
|
48.00
|
47.87
|
43.65
|
314,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,113,000
|
9.93
|
1.22%
|
|
|
ABS
|
296,800
|
4.37
|
-0.23%
|
|
|
APC
|
3,900
|
7.00
|
0.00%
|
|
|
APH
|
676,500
|
6.27
|
0.00%
|
|
|
APP
|
500
|
6.10
|
0.00%
|
|
|
BMP
|
134,300
|
122.60
|
0.82%
|
|
|
BRC
|
1,500
|
12.60
|
0.80%
|
|
|
BRR
|
5,600
|
19.00
|
7.34%
|
|
|
CSV
|
4,797,900
|
39.30
|
0.90%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|