|
Closing price on 2/16/2024
|
|
Open |
34.40 |
High |
36.00 |
Low |
34.00 |
Volume |
2,700 |
Split-adjusted Price |
36.00 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/16/2024
|
+1.50 / +4.35%
|
34.40
|
36.00
|
34.00
|
36.00
|
34.72
|
36.00
|
2,700
|
|
2/15/2024
|
+1.30 / +3.92%
|
33.70
|
34.50
|
33.70
|
34.50
|
34.01
|
34.50
|
3,300
|
|
2/7/2024
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
2,000
|
|
2/6/2024
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.15
|
33.20
|
33.20
|
33.20
|
25,100
|
|
2/5/2024
|
+0.30 / +0.91%
|
33.00
|
33.20
|
32.90
|
33.20
|
33.05
|
33.20
|
3,700
|
|
2/2/2024
|
+1.20 / +3.79%
|
31.95
|
32.90
|
31.95
|
32.90
|
32.47
|
32.90
|
2,500
|
|
2/1/2024
|
+0.20 / +0.63%
|
31.60
|
31.70
|
31.60
|
31.70
|
31.67
|
31.70
|
900
|
|
1/31/2024
|
-0.50 / -1.56%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
200
|
|
1/30/2024
|
+0.40 / +1.27%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1,400
|
|
1/29/2024
|
+0.05 / +0.16%
|
31.90
|
32.50
|
31.60
|
31.60
|
31.93
|
31.60
|
3,200
|
|
1/26/2024
|
+0.05 / +0.16%
|
31.50
|
31.60
|
31.40
|
31.55
|
31.53
|
31.55
|
1,300
|
|
1/25/2024
|
-1.40 / -4.26%
|
32.90
|
32.90
|
31.50
|
31.50
|
32.27
|
31.50
|
1,200
|
|
1/24/2024
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
0
|
|
1/23/2024
|
+0.90 / +2.81%
|
32.00
|
33.00
|
32.00
|
32.90
|
32.60
|
32.90
|
1,400
|
|
1/22/2024
|
+0.05 / +0.16%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.39
|
32.00
|
2,300
|
|
1/19/2024
|
+0.80 / +2.57%
|
31.50
|
31.95
|
31.50
|
31.95
|
31.75
|
31.95
|
2,900
|
|
1/18/2024
|
0.00 / 0.00%
|
31.15
|
31.15
|
31.15
|
31.15
|
31.15
|
31.15
|
100
|
|
1/17/2024
|
-0.20 / -0.64%
|
31.00
|
31.35
|
31.00
|
31.15
|
31.24
|
31.15
|
1,200
|
|
1/16/2024
|
+0.25 / +0.80%
|
31.10
|
31.60
|
31.10
|
31.35
|
31.26
|
31.35
|
7,300
|
|
1/15/2024
|
+0.90 / +2.98%
|
30.15
|
31.30
|
30.15
|
31.10
|
30.81
|
31.10
|
1,900
|
|
1/12/2024
|
+0.05 / +0.17%
|
30.15
|
31.60
|
30.15
|
30.20
|
30.81
|
30.20
|
4,300
|
|
1/11/2024
|
0.00 / 0.00%
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
100
|
|
1/10/2024
|
+0.05 / +0.17%
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
2,000
|
|
1/9/2024
|
+0.05 / +0.17%
|
30.15
|
30.20
|
30.05
|
30.10
|
30.12
|
30.10
|
4,300
|
|
1/8/2024
|
0.00 / 0.00%
|
30.05
|
30.30
|
30.05
|
30.05
|
30.11
|
30.05
|
9,300
|
|
1/5/2024
|
0.00 / 0.00%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
0
|
|
1/4/2024
|
0.00 / 0.00%
|
30.05
|
30.20
|
30.05
|
30.05
|
30.13
|
30.05
|
1,200
|
|
1/3/2024
|
-1.05 / -3.38%
|
31.00
|
31.00
|
30.05
|
30.05
|
30.61
|
30.05
|
6,000
|
|
1/2/2024
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
0
|
|
12/29/2023
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,743,600
|
11.45
|
-0.43%
|
|
|
ABS
|
370,200
|
5.37
|
1.51%
|
|
|
APC
|
5,700
|
7.90
|
-1.25%
|
|
|
APH
|
3,886,900
|
9.88
|
-0.20%
|
|
|
APP
|
700
|
6.90
|
0.00%
|
|
|
BMP
|
307,600
|
111.40
|
-1.24%
|
|
|
BRC
|
10,500
|
14.20
|
0.71%
|
|
|
BRR
|
6,300
|
18.40
|
0.00%
|
|
|
CSV
|
647,700
|
64.50
|
0.31%
|
|
|
|
Market Update
Last updated at 3:06:42 PM
|
|
|
|
|