|
|
Closing price on 3/18/2022
|
|
| Open |
48.60 |
| High |
48.60 |
| Low |
48.60 |
| Volume |
1,000 |
| Split-adjusted Price |
43.34 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+0.10 / +0.21%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
43.34
|
1,000
|
|
|
3/17/2022
|
+0.70 / +1.46%
|
47.00
|
48.50
|
47.00
|
48.50
|
47.83
|
43.25
|
16,100
|
|
|
3/16/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
42.62
|
0
|
|
|
3/15/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
42.62
|
0
|
|
|
3/14/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
42.62
|
0
|
|
|
3/11/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
42.62
|
0
|
|
|
3/10/2022
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
42.62
|
300
|
|
|
3/9/2022
|
+0.35 / +0.73%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.82
|
42.80
|
6,300
|
|
|
3/8/2022
|
+1.65 / +3.59%
|
46.10
|
47.65
|
46.10
|
47.65
|
46.62
|
42.49
|
300
|
|
|
3/7/2022
|
-2.00 / -4.17%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
41.02
|
1,000
|
|
|
3/4/2022
|
0.00 / 0.00%
|
47.95
|
48.00
|
47.95
|
48.00
|
48.00
|
42.80
|
16,500
|
|
|
3/3/2022
|
+2.00 / +4.35%
|
46.00
|
48.00
|
46.00
|
48.00
|
47.39
|
42.80
|
13,800
|
|
|
3/2/2022
|
-2.00 / -4.17%
|
46.10
|
46.50
|
45.65
|
46.00
|
46.12
|
41.02
|
22,600
|
|
|
3/1/2022
|
-0.30 / -0.62%
|
48.00
|
48.30
|
48.00
|
48.00
|
48.00
|
42.80
|
3,700
|
|
|
2/28/2022
|
-0.10 / -0.21%
|
46.10
|
48.30
|
46.00
|
48.30
|
46.18
|
43.07
|
1,600
|
|
|
2/25/2022
|
+1.40 / +2.98%
|
48.50
|
49.10
|
48.40
|
48.40
|
48.83
|
43.16
|
1,700
|
|
|
2/24/2022
|
-1.00 / -2.08%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.66
|
41.91
|
17,000
|
|
|
2/23/2022
|
+2.00 / +4.35%
|
46.00
|
48.00
|
46.00
|
48.00
|
47.64
|
42.80
|
8,500
|
|
|
2/22/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
41.02
|
0
|
|
|
2/21/2022
|
0.00 / 0.00%
|
46.00
|
46.10
|
46.00
|
46.00
|
46.01
|
41.02
|
7,300
|
|
|
2/18/2022
|
-2.00 / -4.17%
|
45.65
|
46.00
|
45.65
|
46.00
|
45.70
|
41.02
|
4,800
|
|
|
2/17/2022
|
-0.30 / -0.62%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
42.80
|
100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
43.07
|
0
|
|
|
2/15/2022
|
-0.10 / -0.21%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
43.07
|
100
|
|
|
2/14/2022
|
0.00 / 0.00%
|
46.50
|
48.40
|
46.50
|
48.40
|
47.36
|
43.16
|
2,200
|
|
|
2/11/2022
|
+0.40 / +0.83%
|
48.50
|
48.50
|
47.30
|
48.40
|
47.34
|
43.16
|
5,200
|
|
|
2/10/2022
|
+0.95 / +2.02%
|
47.90
|
48.00
|
47.90
|
48.00
|
47.95
|
42.80
|
2,400
|
|
|
2/9/2022
|
-1.00 / -2.08%
|
48.00
|
48.00
|
47.05
|
47.05
|
47.89
|
41.95
|
900
|
|
|
2/8/2022
|
-2.45 / -4.85%
|
49.85
|
49.85
|
48.05
|
48.05
|
48.19
|
42.85
|
1,300
|
|
|
2/7/2022
|
+2.00 / +4.12%
|
50.80
|
50.80
|
49.80
|
50.50
|
50.17
|
45.03
|
1,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,718,200
|
8.68
|
0.81%
|
|
|
|
ABS
|
580,000
|
3.90
|
1.83%
|
|
|
|
APC
|
9,800
|
8.30
|
-2.35%
|
|
|
|
APH
|
556,400
|
7.25
|
0.14%
|
|
|
|
APP
|
11,100
|
5.90
|
0.00%
|
|
|
|
BMP
|
118,200
|
140.70
|
-0.78%
|
|
|
|
BRC
|
24,300
|
13.20
|
0.00%
|
|
|
|
BRR
|
4,600
|
18.80
|
-0.53%
|
|
|
|
CSV
|
1,285,400
|
36.30
|
0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|