|
Closing price on 2/28/2020
|
|
| Open |
30.90 |
| High |
30.90 |
| Low |
29.00 |
| Volume |
730 |
| Split-adjusted Price |
25.43 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
0.00 / 0.00%
|
30.90
|
30.90
|
29.00
|
29.70
|
30.13
|
25.43
|
730
|
|
|
2/27/2020
|
+0.30 / +1.02%
|
29.90
|
29.90
|
29.70
|
29.70
|
29.80
|
25.43
|
80
|
|
|
2/26/2020
|
+0.40 / +1.38%
|
29.00
|
29.90
|
29.00
|
29.40
|
29.25
|
25.17
|
4,240
|
|
|
2/25/2020
|
-1.00 / -3.33%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.58
|
24.83
|
710
|
|
|
2/24/2020
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.68
|
800
|
|
|
2/21/2020
|
-0.70 / -2.32%
|
30.20
|
30.85
|
29.50
|
29.50
|
30.82
|
25.26
|
120,520
|
|
|
2/20/2020
|
+1.00 / +3.42%
|
30.90
|
30.90
|
30.00
|
30.20
|
30.38
|
25.85
|
1,580
|
|
|
2/19/2020
|
+0.60 / +2.10%
|
30.40
|
30.40
|
29.20
|
29.20
|
29.49
|
25.00
|
1,560
|
|
|
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
|
|
|