|
|
Closing price on 3/12/2019
|
|
| Open |
23.50 |
| High |
24.05 |
| Low |
23.50 |
| Volume |
17,010 |
| Split-adjusted Price |
19.04 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
+0.30 / +1.28%
|
23.50
|
24.05
|
23.50
|
23.80
|
23.81
|
19.04
|
17,010
|
|
|
3/11/2019
|
0.00 / 0.00%
|
23.55
|
23.80
|
23.50
|
23.50
|
23.60
|
18.80
|
9,660
|
|
|
3/8/2019
|
-0.15 / -0.63%
|
23.65
|
23.80
|
23.50
|
23.50
|
23.67
|
18.80
|
13,860
|
|
|
3/7/2019
|
-0.20 / -0.84%
|
23.75
|
23.75
|
23.60
|
23.65
|
23.70
|
18.92
|
18,100
|
|
|
3/6/2019
|
-0.05 / -0.21%
|
23.70
|
23.85
|
23.60
|
23.85
|
23.61
|
19.08
|
7,200
|
|
|
3/5/2019
|
-0.05 / -0.21%
|
23.75
|
24.10
|
23.55
|
23.90
|
23.82
|
19.12
|
26,490
|
|
|
3/4/2019
|
+0.45 / +1.91%
|
23.30
|
24.35
|
23.25
|
23.95
|
23.88
|
19.16
|
23,620
|
|
|
3/1/2019
|
+0.25 / +1.08%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.20
|
18.80
|
28,410
|
|
|
2/28/2019
|
+0.30 / +1.31%
|
23.35
|
23.35
|
22.40
|
23.25
|
22.92
|
18.60
|
28,880
|
|
|
2/27/2019
|
-0.35 / -1.50%
|
24.00
|
24.00
|
22.80
|
22.95
|
23.03
|
18.36
|
42,290
|
|
|
2/26/2019
|
+0.05 / +0.22%
|
24.00
|
24.00
|
23.25
|
23.30
|
23.37
|
18.64
|
27,510
|
|
|
2/25/2019
|
-0.65 / -2.72%
|
23.90
|
24.00
|
22.50
|
23.25
|
23.76
|
18.60
|
12,120
|
|
|
2/22/2019
|
-0.10 / -0.42%
|
23.90
|
24.05
|
23.90
|
23.90
|
24.04
|
19.12
|
4,450
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,562,500
|
8.90
|
-1.33%
|
|
|
|
ABS
|
848,000
|
4.98
|
-1.58%
|
|
|
|
APC
|
5,100
|
6.50
|
0.00%
|
|
|
|
APH
|
930,000
|
7.07
|
1.58%
|
|
|
|
APP
|
7,700
|
8.00
|
8.11%
|
|
|
|
BMP
|
341,300
|
134.80
|
0.90%
|
|
|
|
BRC
|
53,700
|
14.35
|
0.35%
|
|
|
|
BRR
|
800
|
19.00
|
0.00%
|
|
|
|
CSV
|
2,190,100
|
46.15
|
0.33%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|