|
|
Closing price on 12/22/2014
|
|
| Open |
28.40 |
| High |
29.30 |
| Low |
28.40 |
| Volume |
34,900 |
| Split-adjusted Price |
15.62 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2014
|
-0.10 / -0.35%
|
28.40
|
29.30
|
28.40
|
28.50
|
28.50
|
15.62
|
34,900
|
|
|
12/19/2014
|
-0.10 / -0.35%
|
30.60
|
30.60
|
28.60
|
28.60
|
28.60
|
15.67
|
15,260
|
|
|
12/18/2014
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.70
|
15.73
|
16,420
|
|
|
12/17/2014
|
-0.60 / -2.03%
|
29.50
|
29.50
|
28.70
|
29.00
|
29.00
|
15.89
|
13,970
|
|
|
12/16/2014
|
-0.40 / -1.33%
|
29.70
|
29.80
|
29.50
|
29.60
|
29.60
|
16.22
|
13,310
|
|
|
12/15/2014
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
16.44
|
2,870
|
|
|
12/12/2014
|
-0.70 / -2.32%
|
29.90
|
29.90
|
29.50
|
29.50
|
29.50
|
16.16
|
15,190
|
|
|
12/11/2014
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.70
|
30.20
|
30.20
|
16.55
|
6,930
|
|
|
12/10/2014
|
+1.70 / +5.94%
|
29.70
|
30.30
|
29.70
|
30.30
|
30.30
|
16.60
|
8,210
|
|
|
12/9/2014
|
-2.00 / -6.54%
|
30.60
|
30.60
|
28.60
|
28.60
|
28.60
|
15.67
|
33,540
|
|
|
12/8/2014
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.60
|
30.60
|
30.60
|
16.77
|
18,630
|
|
|
12/5/2014
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.60
|
30.60
|
30.60
|
16.77
|
33,660
|
|
|
12/4/2014
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.60
|
30.60
|
30.60
|
16.77
|
3,580
|
|
|
12/3/2014
|
+0.10 / +0.33%
|
30.60
|
30.80
|
30.40
|
30.80
|
30.80
|
16.88
|
20,040
|
|
|
12/2/2014
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.70
|
16.82
|
5,250
|
|
|
12/1/2014
|
-1.30 / -4.05%
|
30.60
|
31.50
|
30.60
|
30.80
|
30.80
|
16.88
|
3,010
|
|
|
11/28/2014
|
+1.30 / +4.22%
|
30.50
|
32.10
|
30.50
|
32.10
|
32.10
|
17.59
|
14,850
|
|
|
11/27/2014
|
0.00 / 0.00%
|
30.70
|
30.80
|
30.50
|
30.80
|
30.80
|
16.88
|
18,030
|
|
|
11/26/2014
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.70
|
30.80
|
30.80
|
16.88
|
6,760
|
|
|
11/25/2014
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.90
|
16.93
|
22,820
|
|
|
11/24/2014
|
-0.10 / -0.32%
|
31.00
|
31.30
|
30.80
|
31.00
|
31.00
|
16.99
|
17,270
|
|
|
11/21/2014
|
-0.10 / -0.32%
|
31.20
|
31.20
|
31.00
|
31.10
|
31.10
|
17.04
|
14,610
|
|
|
11/20/2014
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.20
|
17.10
|
17,320
|
|
|
11/19/2014
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.10
|
31.20
|
31.20
|
17.10
|
23,650
|
|
|
11/18/2014
|
-0.10 / -0.32%
|
31.40
|
31.50
|
31.20
|
31.30
|
31.30
|
17.15
|
9,400
|
|
|
11/17/2014
|
+0.20 / +0.64%
|
31.20
|
31.40
|
31.10
|
31.40
|
31.40
|
17.21
|
5,370
|
|
|
11/14/2014
|
-0.10 / -0.32%
|
31.10
|
31.20
|
30.90
|
31.20
|
31.20
|
17.10
|
23,480
|
|
|
11/13/2014
|
+0.10 / +0.32%
|
31.20
|
31.40
|
31.10
|
31.30
|
31.30
|
17.15
|
78,390
|
|
|
11/12/2014
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.10
|
31.20
|
31.20
|
17.10
|
17,570
|
|
|
11/11/2014
|
-0.50 / -1.57%
|
31.70
|
31.70
|
31.20
|
31.30
|
31.30
|
17.15
|
103,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,108,600
|
7.89
|
2.73%
|
|
|
|
ABS
|
724,400
|
3.81
|
-0.26%
|
|
|
|
APC
|
16,100
|
8.50
|
-2.30%
|
|
|
|
APH
|
526,000
|
6.69
|
0.45%
|
|
|
|
APP
|
4,400
|
7.40
|
-1.33%
|
|
|
|
BMP
|
126,600
|
144.10
|
0.21%
|
|
|
|
BRC
|
28,900
|
14.50
|
0.69%
|
|
|
|
BRR
|
1,300
|
19.50
|
0.52%
|
|
|
|
CSV
|
6,357,500
|
38.90
|
6.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|