Closing price on 3/13/2024
|
|
Open |
38.35 |
High |
38.40 |
Low |
38.20 |
Volume |
900 |
Split-adjusted Price |
37.34 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2024
|
-0.20 / -0.52%
|
38.35
|
38.40
|
38.20
|
38.20
|
38.37
|
37.34
|
900
|
|
3/12/2024
|
+1.40 / +3.78%
|
35.25
|
38.50
|
35.25
|
38.40
|
37.86
|
37.54
|
10,100
|
|
3/11/2024
|
+0.10 / +0.27%
|
36.80
|
38.95
|
34.60
|
37.00
|
35.90
|
36.17
|
1,700
|
|
3/8/2024
|
-1.10 / -2.89%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.93
|
36.07
|
600
|
|
3/7/2024
|
-0.40 / -1.04%
|
37.00
|
38.50
|
37.00
|
38.00
|
37.83
|
37.15
|
4,700
|
|
3/6/2024
|
0.00 / 0.00%
|
38.00
|
38.40
|
37.00
|
38.40
|
37.20
|
37.54
|
5,200
|
|
3/5/2024
|
-0.10 / -0.26%
|
38.50
|
38.50
|
38.40
|
38.40
|
38.50
|
37.54
|
3,100
|
|
3/4/2024
|
+1.60 / +4.34%
|
38.45
|
39.45
|
38.45
|
38.50
|
39.35
|
37.63
|
53,600
|
|
3/1/2024
|
-0.90 / -2.38%
|
37.60
|
37.60
|
36.90
|
36.90
|
36.93
|
36.07
|
2,100
|
|
2/29/2024
|
+0.35 / +0.93%
|
36.85
|
37.80
|
36.00
|
37.80
|
37.42
|
36.95
|
21,800
|
|
2/28/2024
|
0.00 / 0.00%
|
37.45
|
37.45
|
37.45
|
37.45
|
37.45
|
36.61
|
0
|
|
2/27/2024
|
+2.45 / +7.00%
|
36.00
|
37.45
|
36.00
|
37.45
|
37.18
|
36.61
|
51,300
|
|
2/26/2024
|
-0.60 / -1.69%
|
35.50
|
35.60
|
35.00
|
35.00
|
35.53
|
34.21
|
2,300
|
|
2/23/2024
|
-2.40 / -6.32%
|
35.50
|
35.60
|
35.50
|
35.60
|
35.58
|
34.80
|
1,300
|
|
2/22/2024
|
+0.15 / +0.40%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.15
|
300
|
|
2/21/2024
|
0.00 / 0.00%
|
37.90
|
37.90
|
36.00
|
37.85
|
36.91
|
37.00
|
3,500
|
|
2/20/2024
|
+0.85 / +2.30%
|
35.10
|
37.85
|
35.00
|
37.85
|
35.14
|
37.00
|
2,600
|
|
2/19/2024
|
+1.00 / +2.78%
|
36.60
|
38.00
|
36.60
|
37.00
|
37.04
|
36.17
|
1,600
|
|
2/16/2024
|
+1.50 / +4.35%
|
34.40
|
36.00
|
34.00
|
36.00
|
34.72
|
35.19
|
2,700
|
|
2/15/2024
|
+1.30 / +3.92%
|
33.70
|
34.50
|
33.70
|
34.50
|
34.01
|
33.72
|
3,300
|
|
2/7/2024
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
32.45
|
2,000
|
|
2/6/2024
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.15
|
33.20
|
33.20
|
32.45
|
25,100
|
|
2/5/2024
|
+0.30 / +0.91%
|
33.00
|
33.20
|
32.90
|
33.20
|
33.05
|
32.45
|
3,700
|
|
2/2/2024
|
+1.20 / +3.79%
|
31.95
|
32.90
|
31.95
|
32.90
|
32.47
|
32.16
|
2,500
|
|
2/1/2024
|
+0.20 / +0.63%
|
31.60
|
31.70
|
31.60
|
31.70
|
31.67
|
30.99
|
900
|
|
1/31/2024
|
-0.50 / -1.56%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
30.79
|
200
|
|
1/30/2024
|
+0.40 / +1.27%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
31.28
|
1,400
|
|
1/29/2024
|
+0.05 / +0.16%
|
31.90
|
32.50
|
31.60
|
31.60
|
31.93
|
30.89
|
3,200
|
|
1/26/2024
|
+0.05 / +0.16%
|
31.50
|
31.60
|
31.40
|
31.55
|
31.53
|
30.84
|
1,300
|
|
1/25/2024
|
-1.40 / -4.26%
|
32.90
|
32.90
|
31.50
|
31.50
|
32.27
|
30.79
|
1,200
|
|
|