|
|
Closing price on 2/20/2025
|
|
| Open |
83.50 |
| High |
86.50 |
| Low |
83.10 |
| Volume |
293,600 |
| Split-adjusted Price |
86.40 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+2.70 / +3.23%
|
83.50
|
86.50
|
83.10
|
86.40
|
85.22
|
86.40
|
293,600
|
|
|
2/19/2025
|
-1.20 / -1.41%
|
85.50
|
85.70
|
82.20
|
83.70
|
84.10
|
83.70
|
243,100
|
|
|
2/18/2025
|
+4.90 / +6.13%
|
80.00
|
85.00
|
80.00
|
84.90
|
82.35
|
84.90
|
237,500
|
|
|
2/17/2025
|
-1.00 / -1.23%
|
81.80
|
84.00
|
78.60
|
80.00
|
81.10
|
80.00
|
470,100
|
|
|
2/14/2025
|
+2.90 / +3.71%
|
79.80
|
82.50
|
79.00
|
81.00
|
80.84
|
81.00
|
267,000
|
|
|
2/13/2025
|
+5.10 / +6.99%
|
73.50
|
78.10
|
72.50
|
78.10
|
76.91
|
78.10
|
618,700
|
|
|
2/12/2025
|
+3.50 / +5.04%
|
69.20
|
73.50
|
69.20
|
73.00
|
71.60
|
73.00
|
260,700
|
|
|
2/11/2025
|
+0.50 / +0.72%
|
69.00
|
70.20
|
68.80
|
69.50
|
69.25
|
69.50
|
64,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|