|
|
Closing price on 12/7/2016
|
|
| Open |
24.80 |
| High |
25.40 |
| Low |
24.50 |
| Volume |
55,080 |
| Split-adjusted Price |
16.16 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
-0.30 / -1.19%
|
24.80
|
25.40
|
24.50
|
24.90
|
24.95
|
16.16
|
55,080
|
|
|
12/6/2016
|
-0.05 / -0.20%
|
25.30
|
25.95
|
25.00
|
25.20
|
25.27
|
16.35
|
90,460
|
|
|
12/5/2016
|
+0.50 / +2.02%
|
24.75
|
25.30
|
24.65
|
25.25
|
24.94
|
16.38
|
74,890
|
|
|
12/2/2016
|
-0.15 / -0.60%
|
24.90
|
24.90
|
24.40
|
24.75
|
24.59
|
16.06
|
100,690
|
|
|
12/1/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.90
|
24.90
|
25.04
|
16.16
|
92,080
|
|
|
11/30/2016
|
-1.10 / -4.23%
|
25.45
|
26.00
|
24.20
|
24.90
|
24.69
|
16.16
|
308,710
|
|
|
11/29/2016
|
-0.50 / -1.89%
|
26.50
|
26.80
|
26.00
|
26.00
|
26.39
|
16.87
|
62,040
|
|
|
11/28/2016
|
0.00 / 0.00%
|
26.45
|
26.80
|
25.60
|
26.50
|
26.14
|
17.19
|
92,160
|
|
|
11/25/2016
|
-0.80 / -2.93%
|
27.40
|
27.40
|
26.50
|
26.50
|
26.71
|
17.19
|
62,220
|
|
|
11/24/2016
|
+0.55 / +2.06%
|
27.40
|
27.80
|
27.05
|
27.30
|
27.42
|
17.71
|
139,670
|
|
|
11/23/2016
|
-2.00 / -6.96%
|
27.50
|
28.00
|
26.75
|
26.75
|
27.19
|
17.36
|
329,530
|
|
|
11/22/2016
|
+0.65 / +2.31%
|
28.50
|
28.80
|
28.30
|
28.75
|
28.52
|
18.65
|
143,530
|
|
|
11/21/2016
|
+0.10 / +0.36%
|
29.20
|
29.20
|
28.10
|
28.10
|
28.66
|
18.23
|
243,690
|
|
|
11/18/2016
|
-1.00 / -3.45%
|
28.50
|
28.60
|
27.85
|
28.00
|
28.21
|
18.17
|
171,520
|
|
|
11/17/2016
|
-0.80 / -2.68%
|
29.80
|
30.40
|
29.00
|
29.00
|
29.53
|
18.82
|
129,680
|
|
|
11/16/2016
|
+0.60 / +2.05%
|
29.50
|
30.45
|
29.30
|
29.80
|
29.97
|
19.34
|
283,010
|
|
|
11/15/2016
|
+0.60 / +2.10%
|
28.60
|
29.70
|
28.30
|
29.20
|
29.14
|
18.95
|
171,900
|
|
|
11/14/2016
|
-0.50 / -1.72%
|
29.10
|
29.20
|
28.40
|
28.60
|
28.87
|
18.56
|
250,560
|
|
|
11/11/2016
|
+0.75 / +2.65%
|
29.20
|
30.00
|
29.00
|
29.10
|
29.33
|
18.88
|
393,830
|
|
|
11/10/2016
|
+1.85 / +6.98%
|
27.00
|
28.35
|
27.00
|
28.35
|
27.96
|
18.39
|
380,600
|
|
|
11/9/2016
|
-0.40 / -1.49%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.29
|
17.19
|
229,950
|
|
|
11/8/2016
|
+0.40 / +1.51%
|
26.70
|
27.20
|
26.70
|
26.90
|
26.93
|
17.45
|
269,550
|
|
|
11/7/2016
|
+0.70 / +2.71%
|
25.80
|
26.70
|
25.80
|
26.50
|
26.34
|
17.19
|
182,830
|
|
|
11/4/2016
|
-0.10 / -0.39%
|
25.90
|
26.00
|
25.65
|
25.80
|
25.78
|
16.74
|
71,950
|
|
|
11/3/2016
|
+0.25 / +0.97%
|
25.65
|
26.25
|
25.30
|
25.90
|
25.66
|
16.80
|
101,700
|
|
|
11/2/2016
|
-0.15 / -0.58%
|
25.60
|
26.60
|
25.10
|
25.65
|
26.14
|
16.64
|
213,390
|
|
|
11/1/2016
|
-0.20 / -0.77%
|
25.90
|
26.00
|
24.90
|
25.80
|
25.31
|
16.74
|
156,040
|
|
|
10/31/2016
|
-0.40 / -1.52%
|
26.60
|
26.70
|
25.80
|
26.00
|
26.21
|
16.87
|
86,080
|
|
|
10/28/2016
|
+1.00 / +3.94%
|
25.40
|
26.70
|
25.40
|
26.40
|
26.12
|
17.13
|
222,000
|
|
|
10/27/2016
|
+1.30 / +5.39%
|
24.20
|
25.45
|
24.10
|
25.40
|
24.98
|
16.48
|
414,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|