|
|
Closing price on 2/21/2019
|
|
| Open |
23.00 |
| High |
24.05 |
| Low |
23.00 |
| Volume |
73,200 |
| Split-adjusted Price |
19.20 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
+1.00 / +4.35%
|
23.00
|
24.05
|
23.00
|
24.00
|
23.54
|
19.20
|
73,200
|
|
|
2/20/2019
|
+0.30 / +1.32%
|
22.80
|
23.05
|
22.75
|
23.00
|
22.92
|
18.40
|
5,890
|
|
|
2/19/2019
|
-0.05 / -0.22%
|
22.75
|
22.80
|
22.70
|
22.70
|
22.75
|
18.16
|
11,560
|
|
|
2/18/2019
|
-0.20 / -0.87%
|
22.75
|
22.90
|
22.60
|
22.75
|
22.71
|
18.20
|
9,730
|
|
|
2/15/2019
|
+0.25 / +1.10%
|
22.70
|
22.95
|
22.60
|
22.95
|
22.71
|
18.36
|
21,620
|
|
|
2/14/2019
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.83
|
18.16
|
5,560
|
|
|
2/13/2019
|
+0.60 / +2.68%
|
22.40
|
23.00
|
22.30
|
23.00
|
22.39
|
18.40
|
20,010
|
|
|
2/12/2019
|
+0.60 / +2.75%
|
22.90
|
22.90
|
22.00
|
22.40
|
22.10
|
17.92
|
64,300
|
|
|
2/11/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.81
|
17.44
|
42,000
|
|
|
2/1/2019
|
-0.50 / -2.24%
|
22.30
|
22.30
|
21.80
|
21.80
|
21.98
|
17.44
|
62,610
|
|
|
1/31/2019
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.30
|
22.30
|
22.34
|
17.84
|
4,610
|
|
|
1/30/2019
|
-0.05 / -0.22%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.35
|
17.84
|
2,000
|
|
|
1/29/2019
|
+0.05 / +0.22%
|
22.40
|
22.40
|
22.35
|
22.35
|
22.38
|
17.88
|
400
|
|
|
1/28/2019
|
-0.80 / -3.46%
|
23.15
|
23.20
|
22.30
|
22.30
|
23.05
|
17.84
|
5,510
|
|
|
1/25/2019
|
+0.25 / +1.09%
|
22.80
|
23.20
|
22.80
|
23.10
|
23.05
|
18.48
|
23,990
|
|
|
1/24/2019
|
+0.25 / +1.11%
|
22.60
|
22.85
|
22.60
|
22.85
|
22.73
|
18.28
|
700
|
|
|
1/23/2019
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.00
|
22.60
|
22.73
|
18.08
|
6,160
|
|
|
1/22/2019
|
-0.05 / -0.22%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.01
|
18.40
|
5,520
|
|
|
1/21/2019
|
-0.15 / -0.65%
|
23.40
|
23.50
|
23.05
|
23.05
|
23.35
|
18.44
|
5,010
|
|
|
1/18/2019
|
+0.30 / +1.31%
|
22.90
|
23.20
|
22.90
|
23.20
|
22.96
|
18.56
|
6,140
|
|
|
1/17/2019
|
+0.70 / +3.15%
|
22.40
|
23.10
|
22.30
|
22.90
|
22.72
|
18.32
|
15,360
|
|
|
1/16/2019
|
-0.10 / -0.45%
|
22.45
|
22.45
|
22.20
|
22.20
|
22.33
|
17.76
|
2,300
|
|
|
1/15/2019
|
+0.20 / +0.90%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.16
|
17.84
|
3,340
|
|
|
1/14/2019
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.00
|
22.10
|
22.17
|
17.68
|
2,120
|
|
|
1/11/2019
|
+0.70 / +3.26%
|
21.50
|
22.20
|
21.50
|
22.20
|
21.82
|
17.76
|
31,070
|
|
|
1/10/2019
|
+0.20 / +0.94%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.51
|
17.20
|
5,440
|
|
|
1/9/2019
|
-0.05 / -0.23%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.48
|
17.04
|
1,350
|
|
|
1/8/2019
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.35
|
21.35
|
21.38
|
17.08
|
100
|
|
|
1/7/2019
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.30
|
17.12
|
1,420
|
|
|
1/4/2019
|
-0.20 / -0.93%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.96
|
1,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,785,100
|
8.72
|
-2.02%
|
|
|
|
ABS
|
198,900
|
4.94
|
-0.80%
|
|
|
|
APC
|
16,500
|
6.60
|
3.13%
|
|
|
|
APH
|
930,900
|
6.92
|
-2.12%
|
|
|
|
APP
|
5,700
|
7.30
|
-2.67%
|
|
|
|
BMP
|
65,700
|
132.70
|
-1.56%
|
|
|
|
BRC
|
3,400
|
14.35
|
0.00%
|
|
|
|
BRR
|
3,300
|
19.00
|
-1.55%
|
|
|
|
CSV
|
817,300
|
46.10
|
-0.11%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|