|
Closing price on 12/24/2019
|
|
Open |
38.50 |
High |
38.50 |
Low |
37.00 |
Volume |
4,680 |
Split-adjusted Price |
31.76 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2019
|
-2.65 / -6.67%
|
38.50
|
38.50
|
37.00
|
37.10
|
37.82
|
31.76
|
4,680
|
|
12/23/2019
|
-0.15 / -0.38%
|
38.65
|
39.75
|
38.65
|
39.75
|
39.24
|
32.75
|
1,145,890
|
|
12/20/2019
|
+0.05 / +0.13%
|
39.80
|
40.00
|
38.55
|
39.90
|
39.56
|
32.87
|
1,970
|
|
12/19/2019
|
+1.15 / +2.97%
|
38.70
|
40.00
|
38.70
|
39.85
|
39.38
|
32.83
|
3,250
|
|
12/18/2019
|
+0.70 / +1.84%
|
37.70
|
40.00
|
37.70
|
38.70
|
39.50
|
31.88
|
28,180
|
|
12/17/2019
|
-2.00 / -5.00%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.21
|
31.30
|
9,970
|
|
12/16/2019
|
-0.90 / -2.20%
|
40.00
|
40.80
|
40.00
|
40.00
|
40.21
|
32.95
|
970
|
|
12/13/2019
|
0.00 / 0.00%
|
39.00
|
41.00
|
39.00
|
40.90
|
40.89
|
33.69
|
9,930
|
|
12/12/2019
|
-0.10 / -0.24%
|
41.20
|
41.20
|
40.35
|
40.90
|
40.96
|
33.69
|
11,400
|
|
12/11/2019
|
-0.15 / -0.36%
|
39.00
|
41.00
|
38.40
|
41.00
|
39.66
|
33.78
|
9,910
|
|
12/10/2019
|
-0.85 / -2.02%
|
41.90
|
42.00
|
39.20
|
41.15
|
40.22
|
33.90
|
28,740
|
|
12/9/2019
|
+0.75 / +1.82%
|
41.50
|
42.00
|
41.30
|
42.00
|
41.50
|
34.60
|
14,410
|
|
12/6/2019
|
-0.75 / -1.79%
|
42.00
|
42.00
|
41.25
|
41.25
|
41.69
|
33.98
|
6,980
|
|
12/5/2019
|
+1.50 / +3.70%
|
41.00
|
43.30
|
41.00
|
42.00
|
42.46
|
34.60
|
37,120
|
|
12/4/2019
|
+1.70 / +4.38%
|
39.00
|
40.80
|
39.00
|
40.50
|
39.52
|
33.36
|
53,920
|
|
12/3/2019
|
+0.30 / +0.78%
|
38.50
|
38.80
|
38.50
|
38.80
|
38.59
|
31.96
|
2,980
|
|
12/2/2019
|
-0.35 / -0.90%
|
38.00
|
38.90
|
36.45
|
38.50
|
38.44
|
31.72
|
44,540
|
|
11/29/2019
|
+0.80 / +2.10%
|
38.85
|
38.85
|
38.85
|
38.85
|
38.85
|
32.01
|
10
|
|
11/28/2019
|
0.00 / 0.00%
|
38.05
|
38.90
|
38.05
|
38.05
|
38.31
|
31.35
|
7,100
|
|
11/27/2019
|
0.00 / 0.00%
|
38.05
|
38.05
|
38.05
|
38.05
|
38.05
|
31.35
|
10
|
|
11/26/2019
|
-0.95 / -2.44%
|
38.00
|
39.00
|
38.00
|
38.05
|
38.22
|
31.35
|
15,880
|
|
11/25/2019
|
-0.50 / -1.27%
|
39.50
|
39.50
|
38.50
|
39.00
|
38.54
|
32.13
|
6,850
|
|
11/22/2019
|
0.00 / 0.00%
|
38.60
|
39.50
|
38.60
|
39.50
|
38.60
|
32.54
|
59,010
|
|
11/21/2019
|
+0.50 / +1.28%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.25
|
32.54
|
421,620
|
|
11/20/2019
|
+0.20 / +0.52%
|
39.00
|
39.00
|
38.50
|
39.00
|
38.77
|
32.13
|
35,000
|
|
11/19/2019
|
-0.20 / -0.51%
|
39.00
|
39.00
|
38.70
|
38.80
|
38.78
|
31.96
|
6,370
|
|
11/18/2019
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
32.13
|
0
|
|
11/15/2019
|
0.00 / 0.00%
|
38.95
|
39.00
|
38.10
|
39.00
|
38.28
|
32.13
|
16,510
|
|
11/14/2019
|
0.00 / 0.00%
|
39.00
|
39.30
|
38.50
|
39.00
|
38.88
|
32.13
|
5,530
|
|
11/13/2019
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
32.13
|
211,140
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,402,500
|
8.85
|
0.00%
|
|
|
ABS
|
699,800
|
5.01
|
-0.40%
|
|
|
APC
|
5,100
|
6.60
|
6.45%
|
|
|
APH
|
508,200
|
6.77
|
0.45%
|
|
|
APP
|
4,100
|
8.20
|
-2.38%
|
|
|
BMP
|
333,800
|
137.50
|
1.70%
|
|
|
BRC
|
42,800
|
14.35
|
0.00%
|
|
|
BRR
|
23,400
|
18.80
|
-1.05%
|
|
|
CSV
|
3,121,000
|
46.60
|
-1.89%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|