|
|
Closing price on 2/14/2022
|
|
| Open |
46.50 |
| High |
48.40 |
| Low |
46.50 |
| Volume |
2,200 |
| Split-adjusted Price |
45.83 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
0.00 / 0.00%
|
46.50
|
48.40
|
46.50
|
48.40
|
47.36
|
45.83
|
2,200
|
|
|
2/11/2022
|
+0.40 / +0.83%
|
48.50
|
48.50
|
47.30
|
48.40
|
47.34
|
45.83
|
5,200
|
|
|
2/10/2022
|
+0.95 / +2.02%
|
47.90
|
48.00
|
47.90
|
48.00
|
47.95
|
45.45
|
2,400
|
|
|
2/9/2022
|
-1.00 / -2.08%
|
48.00
|
48.00
|
47.05
|
47.05
|
47.89
|
44.55
|
900
|
|
|
2/8/2022
|
-2.45 / -4.85%
|
49.85
|
49.85
|
48.05
|
48.05
|
48.19
|
45.50
|
1,300
|
|
|
2/7/2022
|
+2.00 / +4.12%
|
50.80
|
50.80
|
49.80
|
50.50
|
50.17
|
47.82
|
1,000
|
|
|
1/28/2022
|
-0.20 / -0.41%
|
46.60
|
48.50
|
46.60
|
48.50
|
46.75
|
45.93
|
1,300
|
|
|
1/27/2022
|
0.00 / 0.00%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
46.11
|
0
|
|
|
1/26/2022
|
+0.10 / +0.21%
|
48.80
|
48.95
|
48.70
|
48.70
|
48.83
|
46.11
|
6,700
|
|
|
1/25/2022
|
+2.10 / +4.52%
|
46.50
|
48.60
|
46.50
|
48.60
|
47.61
|
46.02
|
14,400
|
|
|
1/24/2022
|
-1.40 / -2.92%
|
47.85
|
48.00
|
46.50
|
46.50
|
47.87
|
44.03
|
7,500
|
|
|
1/21/2022
|
+0.95 / +2.02%
|
46.80
|
48.00
|
46.00
|
47.90
|
47.44
|
45.36
|
4,900
|
|
|
1/20/2022
|
+1.10 / +2.40%
|
45.85
|
46.95
|
45.10
|
46.95
|
46.07
|
44.46
|
68,600
|
|
|
1/19/2022
|
+1.25 / +2.80%
|
44.35
|
46.00
|
44.30
|
45.85
|
45.16
|
43.42
|
60,100
|
|
|
1/18/2022
|
-0.25 / -0.56%
|
42.15
|
44.60
|
42.10
|
44.60
|
42.38
|
42.23
|
7,500
|
|
|
1/17/2022
|
-0.05 / -0.11%
|
44.85
|
44.85
|
44.85
|
44.85
|
44.85
|
42.47
|
103,000
|
|
|
1/14/2022
|
-0.05 / -0.11%
|
42.40
|
44.90
|
42.40
|
44.90
|
43.65
|
42.52
|
979,060
|
|
|
1/13/2022
|
+0.85 / +1.93%
|
44.25
|
45.00
|
44.00
|
44.95
|
44.68
|
42.56
|
51,300
|
|
|
1/12/2022
|
-0.10 / -0.23%
|
41.55
|
44.10
|
41.55
|
44.10
|
41.55
|
41.76
|
1,400
|
|
|
1/11/2022
|
+1.20 / +2.79%
|
43.00
|
44.20
|
43.00
|
44.20
|
44.20
|
41.85
|
200
|
|
|
1/10/2022
|
-0.50 / -1.15%
|
44.00
|
44.45
|
42.00
|
43.00
|
43.15
|
40.72
|
21,500
|
|
|
1/7/2022
|
-0.90 / -2.03%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.74
|
41.19
|
244,100
|
|
|
1/6/2022
|
+0.80 / +1.83%
|
43.60
|
44.70
|
43.60
|
44.40
|
44.09
|
42.04
|
22,700
|
|
|
1/5/2022
|
+0.25 / +0.58%
|
43.50
|
43.60
|
43.50
|
43.60
|
43.57
|
41.29
|
2,800
|
|
|
1/4/2022
|
-1.60 / -3.56%
|
45.45
|
45.45
|
41.90
|
43.35
|
42.87
|
41.05
|
25,300
|
|
|
12/31/2021
|
-0.05 / -0.11%
|
43.35
|
44.95
|
43.35
|
44.95
|
44.29
|
42.56
|
4,900
|
|
|
12/30/2021
|
-1.00 / -2.17%
|
44.15
|
45.00
|
44.00
|
45.00
|
44.08
|
42.61
|
144,400
|
|
|
12/29/2021
|
+2.00 / +4.55%
|
45.30
|
47.00
|
43.50
|
46.00
|
46.36
|
43.56
|
114,800
|
|
|
12/28/2021
|
-1.10 / -2.44%
|
44.90
|
45.70
|
44.00
|
44.00
|
44.28
|
41.66
|
1,900
|
|
|
12/27/2021
|
-0.10 / -0.22%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
42.71
|
130,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:14:58 PM
|
|
|
|
|