|
|
Closing price on 2/9/2026
|
|
| Open |
74.10 |
| High |
75.10 |
| Low |
74.00 |
| Volume |
34,500 |
| Split-adjusted Price |
74.10 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2026
|
+0.10 / +0.14%
|
74.10
|
75.10
|
74.00
|
74.10
|
74.15
|
74.10
|
34,500
|
|
|
2/6/2026
|
-3.00 / -3.90%
|
77.00
|
77.00
|
73.20
|
74.00
|
75.34
|
74.00
|
147,300
|
|
|
2/5/2026
|
-1.60 / -2.04%
|
78.60
|
78.60
|
77.00
|
77.00
|
77.63
|
77.00
|
105,200
|
|
|
2/4/2026
|
0.00 / 0.00%
|
78.60
|
79.10
|
78.10
|
78.60
|
78.64
|
78.60
|
48,300
|
|
|
2/3/2026
|
+1.60 / +2.08%
|
77.00
|
79.50
|
77.00
|
78.60
|
78.02
|
78.60
|
81,600
|
|
|
2/2/2026
|
-1.30 / -1.66%
|
77.60
|
77.80
|
76.50
|
77.00
|
77.08
|
77.00
|
128,100
|
|
|
1/30/2026
|
0.00 / 0.00%
|
78.60
|
78.60
|
77.60
|
78.30
|
78.09
|
78.30
|
44,700
|
|
|
1/29/2026
|
+0.40 / +0.51%
|
78.50
|
78.50
|
77.20
|
78.30
|
77.72
|
78.30
|
92,800
|
|
|
1/28/2026
|
-4.80 / -5.80%
|
81.50
|
81.50
|
77.00
|
77.90
|
78.22
|
77.90
|
436,000
|
|
|
1/27/2026
|
+0.20 / +0.24%
|
83.50
|
83.50
|
81.50
|
82.70
|
82.38
|
82.70
|
49,100
|
|
|
1/26/2026
|
+1.50 / +1.85%
|
81.30
|
82.50
|
80.00
|
82.50
|
80.87
|
82.50
|
100,100
|
|
|
1/23/2026
|
-0.60 / -0.74%
|
81.60
|
83.00
|
80.80
|
81.00
|
81.37
|
81.00
|
50,700
|
|
|
1/22/2026
|
+0.40 / +0.49%
|
81.80
|
83.10
|
81.50
|
81.60
|
82.17
|
81.60
|
243,000
|
|
|
1/21/2026
|
-0.80 / -0.98%
|
81.80
|
82.00
|
80.10
|
81.20
|
81.24
|
81.20
|
200,500
|
|
|
1/20/2026
|
-2.80 / -3.30%
|
85.00
|
85.00
|
82.00
|
82.00
|
83.07
|
82.00
|
127,200
|
|
|
1/19/2026
|
+1.80 / +2.17%
|
83.00
|
86.70
|
82.10
|
84.80
|
84.93
|
84.80
|
123,500
|
|
|
1/16/2026
|
+0.50 / +0.61%
|
83.10
|
84.50
|
82.60
|
83.00
|
83.72
|
83.00
|
154,300
|
|
|
1/15/2026
|
+0.50 / +0.61%
|
81.90
|
84.00
|
81.50
|
82.50
|
82.65
|
82.50
|
159,600
|
|
|
1/14/2026
|
+1.70 / +2.12%
|
80.00
|
82.50
|
80.00
|
82.00
|
81.53
|
82.00
|
225,700
|
|
|
1/13/2026
|
+0.70 / +0.88%
|
79.60
|
80.40
|
78.90
|
80.30
|
79.47
|
80.30
|
132,300
|
|
|
1/12/2026
|
-1.90 / -2.33%
|
81.50
|
82.90
|
79.50
|
79.60
|
80.68
|
79.60
|
193,000
|
|
|
1/9/2026
|
+3.40 / +4.35%
|
78.20
|
81.50
|
77.60
|
81.50
|
80.13
|
81.50
|
241,500
|
|
|
1/8/2026
|
-0.80 / -1.01%
|
78.90
|
79.30
|
77.30
|
78.10
|
78.19
|
78.10
|
70,200
|
|
|
1/7/2026
|
+0.60 / +0.77%
|
78.60
|
79.50
|
78.00
|
78.90
|
78.81
|
78.90
|
85,600
|
|
|
1/6/2026
|
+1.60 / +2.09%
|
77.00
|
79.50
|
77.00
|
78.30
|
78.30
|
78.30
|
130,200
|
|
|
1/5/2026
|
-0.30 / -0.39%
|
76.70
|
77.20
|
76.00
|
76.70
|
76.74
|
76.70
|
48,600
|
|
|
12/31/2025
|
0.00 / 0.00%
|
77.90
|
77.90
|
76.20
|
77.00
|
76.98
|
77.00
|
45,100
|
|
|
12/30/2025
|
+0.50 / +0.65%
|
77.50
|
79.50
|
76.40
|
77.00
|
77.69
|
77.00
|
172,400
|
|
|
12/29/2025
|
0.00 / 0.00%
|
77.50
|
78.00
|
75.70
|
76.50
|
76.64
|
76.50
|
66,800
|
|
|
12/26/2025
|
+0.50 / +0.66%
|
76.00
|
76.50
|
75.50
|
76.50
|
76.00
|
76.50
|
111,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:03 PM
|
|
|
|
|