|
|
Closing price on 12/4/2014
|
|
| Open |
30.80 |
| High |
31.00 |
| Low |
30.60 |
| Volume |
3,580 |
| Split-adjusted Price |
16.77 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2014
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.70
|
31.80
|
31.80
|
17.43
|
21,990
|
|
|
11/7/2014
|
+0.10 / +0.32%
|
31.70
|
31.90
|
31.70
|
31.80
|
31.80
|
17.43
|
3,290
|
|
|
11/6/2014
|
-0.10 / -0.31%
|
31.70
|
32.00
|
31.70
|
31.70
|
31.70
|
17.37
|
49,360
|
|
|
11/5/2014
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.70
|
31.80
|
31.80
|
17.43
|
70,210
|
|
|
11/4/2014
|
-0.40 / -1.24%
|
32.20
|
32.20
|
31.80
|
31.80
|
31.80
|
17.43
|
12,670
|
|
|
11/3/2014
|
+0.20 / +0.63%
|
32.00
|
32.20
|
31.80
|
32.20
|
32.20
|
17.64
|
6,130
|
|
|
10/31/2014
|
+0.10 / +0.31%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
17.53
|
20,230
|
|
|
10/30/2014
|
+0.20 / +0.63%
|
31.70
|
31.90
|
31.60
|
31.90
|
31.90
|
17.48
|
16,330
|
|
|
10/29/2014
|
+0.20 / +0.63%
|
31.50
|
31.80
|
31.50
|
31.70
|
31.70
|
17.37
|
101,580
|
|
|
10/28/2014
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.50
|
17.26
|
15,640
|
|
|
10/27/2014
|
-0.90 / -2.81%
|
31.60
|
31.80
|
31.10
|
31.10
|
31.10
|
17.04
|
41,940
|
|
|
10/24/2014
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.50
|
32.00
|
32.00
|
17.53
|
14,930
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|