|
|
Closing price on 12/25/2015
|
|
| Open |
18.70 |
| High |
19.90 |
| Low |
18.40 |
| Volume |
17,220 |
| Split-adjusted Price |
12.47 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2015
|
+0.60 / +3.11%
|
18.70
|
19.90
|
18.40
|
19.90
|
18.52
|
12.47
|
17,220
|
|
|
12/24/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.70
|
19.30
|
18.84
|
12.09
|
26,810
|
|
|
12/23/2015
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.09
|
12.09
|
50,280
|
|
|
12/22/2015
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.30
|
12.28
|
15,550
|
|
|
12/21/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.50
|
12.28
|
5,950
|
|
|
12/18/2015
|
-0.30 / -1.51%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.63
|
12.28
|
8,040
|
|
|
12/17/2015
|
+0.40 / +2.05%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.70
|
12.47
|
1,980
|
|
|
12/16/2015
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.70
|
12.22
|
6,010
|
|
|
12/15/2015
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.71
|
11.87
|
5,480
|
|
|
12/14/2015
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.72
|
11.99
|
5,780
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,295,400
|
7.76
|
-0.13%
|
|
|
|
ABS
|
406,700
|
4.02
|
-0.25%
|
|
|
|
APC
|
3,000
|
8.70
|
2.35%
|
|
|
|
APH
|
832,700
|
6.77
|
0.89%
|
|
|
|
APP
|
38,000
|
7.50
|
1.35%
|
|
|
|
BMP
|
122,100
|
142.60
|
1.64%
|
|
|
|
BRC
|
45,800
|
14.45
|
2.85%
|
|
|
|
BRR
|
15,700
|
19.80
|
0.51%
|
|
|
|
CSV
|
2,050,100
|
35.65
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|