|
Closing price on 2/10/2025
|
|
Open |
70.00 |
High |
70.40 |
Low |
68.60 |
Volume |
203,200 |
Split-adjusted Price |
69.00 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/10/2025
|
-1.40 / -1.99%
|
70.00
|
70.40
|
68.60
|
69.00
|
69.56
|
69.00
|
203,200
|
|
2/7/2025
|
-2.50 / -3.43%
|
73.70
|
73.90
|
69.50
|
70.40
|
71.95
|
70.40
|
346,000
|
|
2/6/2025
|
0.00 / 0.00%
|
73.90
|
73.90
|
71.30
|
72.90
|
72.55
|
72.90
|
187,500
|
|
2/5/2025
|
+3.10 / +4.44%
|
69.80
|
74.00
|
69.80
|
72.90
|
72.07
|
72.90
|
282,400
|
|
2/4/2025
|
+4.40 / +6.73%
|
65.70
|
69.90
|
65.70
|
69.80
|
68.32
|
69.80
|
519,700
|
|
2/3/2025
|
-4.90 / -6.97%
|
70.10
|
70.10
|
65.40
|
65.40
|
66.61
|
65.40
|
690,000
|
|
1/24/2025
|
-0.10 / -0.14%
|
70.40
|
70.80
|
69.40
|
70.30
|
69.88
|
70.30
|
155,800
|
|
1/23/2025
|
+2.40 / +3.53%
|
68.10
|
71.50
|
68.10
|
70.40
|
70.50
|
70.40
|
346,100
|
|
1/22/2025
|
+1.00 / +1.49%
|
69.50
|
70.00
|
67.10
|
68.00
|
68.92
|
68.00
|
421,300
|
|
1/21/2025
|
+4.30 / +6.86%
|
64.50
|
67.00
|
63.00
|
67.00
|
65.53
|
67.00
|
431,200
|
|
1/20/2025
|
+4.10 / +7.00%
|
62.60
|
62.70
|
61.00
|
62.70
|
62.45
|
62.70
|
502,900
|
|
1/17/2025
|
+3.80 / +6.93%
|
54.10
|
58.60
|
54.10
|
58.60
|
57.47
|
58.60
|
584,300
|
|
1/16/2025
|
+0.50 / +0.92%
|
54.30
|
54.90
|
53.20
|
54.80
|
54.46
|
54.80
|
132,400
|
|
1/15/2025
|
+0.40 / +0.74%
|
53.80
|
54.30
|
53.50
|
54.30
|
53.78
|
54.30
|
84,200
|
|
1/14/2025
|
+0.80 / +1.51%
|
53.00
|
55.40
|
52.80
|
53.90
|
54.37
|
53.90
|
266,500
|
|
1/13/2025
|
+0.60 / +1.14%
|
52.80
|
53.90
|
52.00
|
53.10
|
53.07
|
53.10
|
113,600
|
|
1/10/2025
|
-0.30 / -0.57%
|
53.00
|
53.00
|
51.50
|
52.50
|
51.92
|
52.50
|
48,200
|
|
1/9/2025
|
+0.30 / +0.57%
|
52.50
|
53.50
|
51.90
|
52.80
|
52.41
|
52.80
|
72,600
|
|
1/8/2025
|
-0.30 / -0.57%
|
52.80
|
54.00
|
52.50
|
52.50
|
53.08
|
52.50
|
58,300
|
|
1/7/2025
|
+1.30 / +2.52%
|
51.80
|
54.80
|
51.60
|
52.80
|
53.43
|
52.80
|
409,500
|
|
1/6/2025
|
-1.20 / -2.28%
|
52.50
|
53.80
|
50.00
|
51.50
|
51.85
|
51.50
|
228,400
|
|
1/3/2025
|
+0.70 / +1.35%
|
51.70
|
52.70
|
51.40
|
52.70
|
52.10
|
52.70
|
91,700
|
|
1/2/2025
|
-1.80 / -3.35%
|
53.80
|
53.90
|
51.10
|
52.00
|
52.42
|
52.00
|
335,600
|
|
12/31/2024
|
-1.10 / -2.00%
|
55.00
|
55.00
|
53.80
|
53.80
|
54.19
|
53.80
|
48,000
|
|
12/30/2024
|
+2.70 / +5.17%
|
52.80
|
55.40
|
52.20
|
54.90
|
54.45
|
54.90
|
297,700
|
|
12/27/2024
|
-1.00 / -1.88%
|
53.00
|
53.00
|
51.80
|
52.20
|
52.28
|
52.20
|
82,900
|
|
12/26/2024
|
-0.80 / -1.48%
|
54.00
|
54.00
|
52.70
|
53.20
|
53.09
|
53.20
|
81,900
|
|
12/25/2024
|
+0.70 / +1.31%
|
53.30
|
54.80
|
53.00
|
54.00
|
54.03
|
54.00
|
196,400
|
|
12/24/2024
|
+1.90 / +3.70%
|
51.50
|
53.50
|
51.50
|
53.30
|
53.06
|
53.30
|
217,200
|
|
12/23/2024
|
-1.20 / -2.28%
|
52.60
|
52.60
|
51.40
|
51.40
|
51.72
|
51.40
|
107,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,121,400
|
7.23
|
0.70%
|
|
|
ABS
|
79,200
|
3.57
|
0.56%
|
|
|
APC
|
0
|
8.30
|
0.00%
|
|
|
APH
|
369,300
|
6.32
|
0.16%
|
|
|
APP
|
6,100
|
5.60
|
1.82%
|
|
|
BMP
|
273,500
|
136.50
|
1.87%
|
|
|
BRC
|
4,600
|
14.10
|
-0.35%
|
|
|
BRR
|
19,200
|
19.50
|
1.56%
|
|
|
CSV
|
1,131,100
|
35.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|