|
Closing price on 2/18/2020
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
28.60 |
| Volume |
850 |
| Split-adjusted Price |
24.49 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
-0.90 / -3.05%
|
29.50
|
29.50
|
28.60
|
28.60
|
29.41
|
24.49
|
850
|
|
|
2/17/2020
|
0.00 / 0.00%
|
27.90
|
29.50
|
27.90
|
29.50
|
29.33
|
25.26
|
1,500
|
|
|
2/14/2020
|
0.00 / 0.00%
|
29.10
|
29.50
|
29.00
|
29.50
|
29.28
|
25.26
|
2,150
|
|
|
2/13/2020
|
+0.15 / +0.51%
|
29.80
|
29.90
|
29.50
|
29.50
|
29.73
|
25.26
|
3,700
|
|
|
2/12/2020
|
-0.65 / -2.17%
|
30.50
|
30.50
|
29.35
|
29.35
|
29.93
|
25.13
|
140
|
|
|
2/11/2020
|
+0.90 / +3.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.68
|
10
|
|
|
2/10/2020
|
-1.05 / -3.48%
|
30.00
|
30.15
|
29.10
|
29.10
|
29.81
|
24.91
|
2,080
|
|
|
2/7/2020
|
-0.80 / -2.58%
|
30.60
|
30.90
|
30.15
|
30.15
|
30.57
|
25.81
|
3,140
|
|
|
2/6/2020
|
+1.00 / +3.34%
|
29.95
|
30.95
|
29.95
|
30.95
|
30.45
|
26.50
|
2,090
|
|
|
2/5/2020
|
+0.85 / +2.92%
|
30.40
|
30.40
|
29.10
|
29.95
|
29.16
|
25.64
|
4,870
|
|
|
2/4/2020
|
-1.60 / -5.21%
|
30.00
|
32.00
|
29.10
|
29.10
|
29.91
|
24.91
|
7,890
|
|
|
2/3/2020
|
-1.75 / -5.39%
|
32.40
|
32.40
|
30.70
|
30.70
|
31.21
|
26.28
|
5,190
|
|
|
1/31/2020
|
-0.35 / -1.07%
|
32.45
|
32.45
|
32.45
|
32.45
|
32.45
|
27.78
|
100
|
|
|
1/30/2020
|
-0.50 / -1.50%
|
31.00
|
32.80
|
31.00
|
32.80
|
31.76
|
28.08
|
850
|
|
|
1/22/2020
|
+1.20 / +3.74%
|
31.05
|
33.30
|
31.05
|
33.30
|
33.30
|
28.51
|
80,070
|
|
|
1/21/2020
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.10
|
32.10
|
32.75
|
27.48
|
240,030
|
|
|
1/20/2020
|
-0.90 / -2.73%
|
31.00
|
33.35
|
31.00
|
32.10
|
31.86
|
27.48
|
40
|
|
|
1/17/2020
|
+0.55 / +1.69%
|
32.00
|
33.75
|
32.00
|
33.00
|
33.64
|
28.25
|
602,510
|
|
|
1/16/2020
|
+0.95 / +3.02%
|
32.45
|
32.45
|
32.00
|
32.45
|
32.43
|
27.78
|
112,860
|
|
|
1/15/2020
|
-1.25 / -3.82%
|
34.90
|
34.90
|
31.00
|
31.50
|
33.08
|
26.97
|
50
|
|
|
1/14/2020
|
+2.05 / +6.68%
|
32.70
|
32.75
|
32.70
|
32.75
|
32.73
|
28.04
|
658,490
|
|
|
1/13/2020
|
-2.25 / -6.83%
|
31.00
|
32.75
|
30.70
|
30.70
|
32.64
|
26.28
|
316,060
|
|
|
1/10/2020
|
0.00 / 0.00%
|
32.95
|
32.95
|
32.95
|
32.95
|
32.95
|
28.21
|
117,000
|
|
|
1/9/2020
|
+0.05 / +0.15%
|
33.00
|
33.00
|
32.95
|
32.95
|
32.98
|
28.21
|
2,100
|
|
|
1/8/2020
|
-0.05 / -0.15%
|
31.00
|
32.90
|
31.00
|
32.90
|
31.03
|
28.17
|
38,580
|
|
|
1/7/2020
|
0.00 / 0.00%
|
32.95
|
32.95
|
32.95
|
32.95
|
32.95
|
28.21
|
0
|
|
|
1/6/2020
|
+1.05 / +3.29%
|
32.50
|
32.95
|
32.50
|
32.95
|
32.73
|
28.21
|
60,020
|
|
|
1/3/2020
|
+0.50 / +1.59%
|
33.00
|
33.00
|
31.70
|
31.90
|
31.96
|
27.31
|
22,400
|
|
|
1/2/2020
|
-1.40 / -4.27%
|
31.00
|
32.95
|
31.00
|
31.40
|
31.48
|
26.88
|
8,610
|
|
|
12/31/2019
|
-2.40 / -6.82%
|
35.20
|
36.00
|
32.75
|
32.80
|
33.63
|
28.08
|
16,860
|
|
|