Closing price on 2/9/2023
|
|
Open |
29.20 |
High |
30.45 |
Low |
29.20 |
Volume |
1,800 |
Split-adjusted Price |
30.45 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2023
|
+0.75 / +2.53%
|
29.20
|
30.45
|
29.20
|
30.45
|
29.27
|
30.45
|
1,800
|
|
2/8/2023
|
-0.30 / -1.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
200
|
|
2/7/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
2/6/2023
|
-0.80 / -2.60%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
500
|
|
2/3/2023
|
+0.95 / +3.18%
|
29.80
|
30.80
|
29.80
|
30.80
|
30.55
|
30.80
|
400
|
|
2/2/2023
|
-0.75 / -2.45%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
100
|
|
2/1/2023
|
+0.10 / +0.33%
|
28.40
|
30.60
|
28.40
|
30.60
|
29.57
|
30.60
|
51,100
|
|
1/31/2023
|
-0.95 / -3.02%
|
31.00
|
31.00
|
30.30
|
30.50
|
30.47
|
30.50
|
14,800
|
|
1/30/2023
|
+0.10 / +0.32%
|
31.45
|
31.45
|
31.45
|
31.45
|
31.45
|
31.45
|
100
|
|
1/27/2023
|
+0.35 / +1.13%
|
31.00
|
31.35
|
31.00
|
31.35
|
31.02
|
31.35
|
1,500
|
|
1/19/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
0
|
|
1/18/2023
|
+1.00 / +3.33%
|
30.90
|
31.00
|
30.30
|
31.00
|
30.96
|
31.00
|
2,200
|
|
1/17/2023
|
-0.90 / -2.91%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
100
|
|
1/16/2023
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
0
|
|
1/13/2023
|
+1.00 / +3.34%
|
28.90
|
30.90
|
28.90
|
30.90
|
29.20
|
30.90
|
800
|
|
1/12/2023
|
+0.90 / +3.10%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
100
|
|
1/11/2023
|
-1.35 / -4.45%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.67
|
29.00
|
300
|
|
1/10/2023
|
0.00 / 0.00%
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
0
|
|
1/9/2023
|
0.00 / 0.00%
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
0
|
|
1/6/2023
|
0.00 / 0.00%
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
0
|
|
1/5/2023
|
0.00 / 0.00%
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
0
|
|
1/4/2023
|
-0.15 / -0.49%
|
29.05
|
30.35
|
29.00
|
30.35
|
29.33
|
30.35
|
1,200
|
|
1/3/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
0
|
|
12/30/2022
|
-0.10 / -0.33%
|
29.00
|
30.50
|
28.70
|
30.50
|
29.58
|
30.50
|
8,000
|
|
12/29/2022
|
+0.30 / +0.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1,000
|
|
12/28/2022
|
+0.40 / +1.34%
|
28.50
|
30.30
|
28.50
|
30.30
|
29.74
|
30.30
|
3,200
|
|
12/27/2022
|
+0.20 / +0.67%
|
27.65
|
29.90
|
27.65
|
29.90
|
29.83
|
29.90
|
3,100
|
|
12/26/2022
|
-0.60 / -1.98%
|
28.50
|
29.70
|
28.20
|
29.70
|
29.39
|
29.70
|
3,300
|
|
12/23/2022
|
+1.45 / +5.03%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
1,200
|
|
12/22/2022
|
0.00 / 0.00%
|
28.85
|
28.85
|
28.85
|
28.85
|
28.85
|
28.85
|
0
|
|
|