|
|
Closing price on 2/10/2017
|
|
| Open |
30.00 |
| High |
30.90 |
| Low |
30.00 |
| Volume |
351,140 |
| Split-adjusted Price |
20.02 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
+0.75 / +2.49%
|
30.00
|
30.90
|
30.00
|
30.85
|
30.46
|
20.02
|
351,140
|
|
|
2/9/2017
|
-0.15 / -0.50%
|
30.25
|
30.30
|
29.90
|
30.10
|
30.08
|
19.53
|
193,310
|
|
|
2/8/2017
|
+0.35 / +1.17%
|
30.25
|
30.50
|
30.25
|
30.25
|
30.36
|
19.63
|
384,070
|
|
|
2/7/2017
|
+0.40 / +1.36%
|
29.20
|
30.05
|
29.05
|
29.90
|
29.60
|
19.40
|
340,360
|
|
|
2/6/2017
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.25
|
29.50
|
29.42
|
19.14
|
61,040
|
|
|
2/3/2017
|
-0.65 / -2.17%
|
30.00
|
30.00
|
29.10
|
29.30
|
29.49
|
19.01
|
155,380
|
|
|
2/2/2017
|
+1.95 / +6.96%
|
29.10
|
29.95
|
29.00
|
29.95
|
29.84
|
19.43
|
278,500
|
|
|
1/25/2017
|
0.00 / 0.00%
|
28.20
|
28.40
|
27.95
|
28.00
|
28.08
|
18.17
|
37,930
|
|
|
1/24/2017
|
+0.60 / +2.19%
|
27.40
|
28.50
|
27.40
|
28.00
|
27.76
|
18.17
|
141,560
|
|
|
1/23/2017
|
-0.30 / -1.08%
|
28.20
|
28.20
|
27.40
|
27.40
|
27.60
|
17.78
|
36,200
|
|
|
1/20/2017
|
-0.70 / -2.46%
|
28.30
|
28.30
|
27.50
|
27.70
|
27.76
|
17.97
|
125,920
|
|
|
1/19/2017
|
+0.10 / +0.35%
|
28.20
|
28.60
|
28.20
|
28.40
|
28.45
|
18.43
|
22,180
|
|
|
1/18/2017
|
-0.30 / -1.05%
|
28.60
|
29.00
|
28.20
|
28.30
|
28.50
|
18.36
|
67,730
|
|
|
1/17/2017
|
-0.60 / -2.05%
|
29.20
|
29.50
|
28.60
|
28.60
|
29.02
|
18.56
|
68,340
|
|
|
1/16/2017
|
+0.50 / +1.74%
|
29.50
|
30.00
|
29.10
|
29.20
|
29.49
|
18.95
|
150,030
|
|
|
1/13/2017
|
-0.30 / -1.03%
|
29.00
|
29.10
|
28.40
|
28.70
|
28.81
|
18.62
|
57,160
|
|
|
1/12/2017
|
-0.10 / -0.34%
|
29.40
|
29.50
|
28.70
|
29.00
|
29.06
|
18.82
|
87,000
|
|
|
1/11/2017
|
+1.10 / +3.93%
|
28.20
|
29.40
|
28.20
|
29.10
|
28.95
|
18.88
|
195,430
|
|
|
1/10/2017
|
+1.00 / +3.70%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.72
|
18.17
|
62,340
|
|
|
1/9/2017
|
-0.60 / -2.17%
|
27.60
|
27.70
|
26.90
|
27.00
|
27.43
|
17.52
|
38,640
|
|
|
1/6/2017
|
-0.30 / -1.08%
|
27.50
|
28.20
|
27.50
|
27.60
|
27.94
|
17.91
|
84,610
|
|
|
1/5/2017
|
+0.75 / +2.76%
|
27.50
|
28.00
|
27.00
|
27.90
|
27.64
|
18.10
|
82,050
|
|
|
1/4/2017
|
-0.05 / -0.18%
|
27.20
|
27.50
|
27.00
|
27.15
|
27.21
|
17.62
|
24,590
|
|
|
1/3/2017
|
+0.45 / +1.68%
|
26.00
|
27.20
|
26.00
|
27.20
|
26.93
|
17.65
|
63,460
|
|
|
12/30/2016
|
-0.05 / -0.19%
|
26.70
|
26.80
|
26.00
|
26.75
|
26.58
|
17.36
|
19,980
|
|
|
12/29/2016
|
+0.40 / +1.52%
|
26.05
|
26.80
|
26.00
|
26.80
|
26.41
|
17.39
|
66,670
|
|
|
12/28/2016
|
+0.60 / +2.33%
|
26.30
|
26.50
|
26.00
|
26.40
|
26.08
|
17.13
|
70,000
|
|
|
12/27/2016
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.55
|
25.80
|
25.78
|
16.74
|
60,120
|
|
|
12/26/2016
|
-0.50 / -1.90%
|
26.00
|
26.20
|
25.60
|
25.80
|
25.93
|
16.74
|
67,870
|
|
|
12/23/2016
|
-0.40 / -1.50%
|
26.65
|
26.70
|
25.80
|
26.30
|
26.42
|
17.06
|
11,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|