Closing price on 3/2/2023
|
|
Open |
27.00 |
High |
27.00 |
Low |
26.90 |
Volume |
47,600 |
Split-adjusted Price |
27.00 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2023
|
+1.00 / +3.85%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.90
|
27.00
|
47,600
|
|
3/1/2023
|
-0.55 / -2.07%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.00
|
26.00
|
5,500
|
|
2/28/2023
|
-1.95 / -6.84%
|
27.60
|
28.50
|
26.55
|
26.55
|
26.66
|
26.55
|
127,200
|
|
2/27/2023
|
+0.70 / +2.52%
|
27.60
|
28.50
|
27.60
|
28.50
|
27.73
|
28.50
|
1,400
|
|
2/24/2023
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.99
|
27.80
|
3,200
|
|
2/23/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7,000
|
|
2/22/2023
|
-0.90 / -3.11%
|
28.00
|
28.30
|
28.00
|
28.00
|
28.09
|
28.00
|
7,000
|
|
2/21/2023
|
+0.40 / +1.40%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.51
|
28.90
|
22,600
|
|
2/20/2023
|
+0.50 / +1.79%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.19
|
28.50
|
7,600
|
|
2/17/2023
|
-0.90 / -3.11%
|
28.70
|
28.70
|
27.80
|
28.00
|
28.02
|
28.00
|
7,800
|
|
2/16/2023
|
-1.30 / -4.30%
|
28.60
|
29.00
|
28.60
|
28.90
|
28.78
|
28.90
|
20,800
|
|
2/15/2023
|
+1.10 / +3.78%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
100
|
|
2/14/2023
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
300
|
|
2/13/2023
|
+0.40 / +1.39%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
200
|
|
2/10/2023
|
-1.65 / -5.42%
|
29.20
|
29.20
|
28.80
|
28.80
|
28.99
|
28.80
|
400
|
|
2/9/2023
|
+0.75 / +2.53%
|
29.20
|
30.45
|
29.20
|
30.45
|
29.27
|
30.45
|
1,800
|
|
2/8/2023
|
-0.30 / -1.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
200
|
|
2/7/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
2/6/2023
|
-0.80 / -2.60%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
500
|
|
2/3/2023
|
+0.95 / +3.18%
|
29.80
|
30.80
|
29.80
|
30.80
|
30.55
|
30.80
|
400
|
|
2/2/2023
|
-0.75 / -2.45%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
100
|
|
2/1/2023
|
+0.10 / +0.33%
|
28.40
|
30.60
|
28.40
|
30.60
|
29.57
|
30.60
|
51,100
|
|
1/31/2023
|
-0.95 / -3.02%
|
31.00
|
31.00
|
30.30
|
30.50
|
30.47
|
30.50
|
14,800
|
|
1/30/2023
|
+0.10 / +0.32%
|
31.45
|
31.45
|
31.45
|
31.45
|
31.45
|
31.45
|
100
|
|
1/27/2023
|
+0.35 / +1.13%
|
31.00
|
31.35
|
31.00
|
31.35
|
31.02
|
31.35
|
1,500
|
|
1/19/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
0
|
|
1/18/2023
|
+1.00 / +3.33%
|
30.90
|
31.00
|
30.30
|
31.00
|
30.96
|
31.00
|
2,200
|
|
1/17/2023
|
-0.90 / -2.91%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
100
|
|
1/16/2023
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
0
|
|
1/13/2023
|
+1.00 / +3.34%
|
28.90
|
30.90
|
28.90
|
30.90
|
29.20
|
30.90
|
800
|
|
|