|
|
Closing price on 3/20/2025
|
|
| Open |
79.00 |
| High |
80.00 |
| Low |
77.50 |
| Volume |
53,200 |
| Split-adjusted Price |
77.07 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
+1.00 / +1.27%
|
79.00
|
80.00
|
77.50
|
80.00
|
78.95
|
77.07
|
53,200
|
|
|
3/19/2025
|
-1.00 / -1.25%
|
80.50
|
80.50
|
78.00
|
79.00
|
78.88
|
76.10
|
138,500
|
|
|
3/18/2025
|
+2.90 / +3.76%
|
77.20
|
80.50
|
76.00
|
80.00
|
77.62
|
77.07
|
156,600
|
|
|
3/17/2025
|
-2.60 / -3.26%
|
79.70
|
79.70
|
76.00
|
77.10
|
77.83
|
74.27
|
199,200
|
|
|
3/14/2025
|
+0.60 / +0.76%
|
79.20
|
80.90
|
77.90
|
79.70
|
79.01
|
76.78
|
158,900
|
|
|
3/13/2025
|
-2.60 / -3.18%
|
81.70
|
82.00
|
76.00
|
79.10
|
80.24
|
76.20
|
347,400
|
|
|
3/12/2025
|
-0.50 / -0.61%
|
82.20
|
83.50
|
81.50
|
81.70
|
82.13
|
78.71
|
142,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
81.50
|
83.00
|
81.00
|
82.20
|
82.13
|
79.19
|
138,000
|
|
|
3/10/2025
|
-0.40 / -0.48%
|
82.80
|
83.60
|
81.00
|
82.20
|
81.96
|
79.19
|
176,800
|
|
|
3/7/2025
|
-1.50 / -1.78%
|
84.30
|
85.00
|
82.00
|
82.60
|
83.36
|
79.57
|
184,600
|
|
|
3/6/2025
|
+0.10 / +0.12%
|
84.20
|
86.70
|
83.90
|
84.10
|
85.05
|
81.02
|
155,300
|
|
|
3/5/2025
|
+0.20 / +0.24%
|
84.00
|
84.90
|
83.40
|
84.00
|
83.77
|
80.92
|
75,400
|
|
|
3/4/2025
|
-0.40 / -0.48%
|
83.90
|
85.40
|
83.70
|
83.80
|
84.25
|
80.73
|
187,900
|
|
|
3/3/2025
|
+0.20 / +0.24%
|
84.90
|
85.40
|
83.70
|
84.20
|
84.36
|
81.11
|
136,800
|
|
|
2/28/2025
|
+0.50 / +0.60%
|
83.60
|
84.50
|
81.00
|
84.00
|
82.82
|
80.92
|
201,500
|
|
|
2/27/2025
|
-2.50 / -2.91%
|
86.00
|
86.00
|
81.80
|
83.50
|
83.27
|
80.44
|
359,600
|
|
|
2/26/2025
|
0.00 / 0.00%
|
86.50
|
88.50
|
84.80
|
86.00
|
86.98
|
82.85
|
242,800
|
|
|
2/25/2025
|
-1.40 / -1.60%
|
87.40
|
87.40
|
85.00
|
86.00
|
85.70
|
82.85
|
160,600
|
|
|
2/24/2025
|
+0.90 / +1.04%
|
87.00
|
87.40
|
84.60
|
87.40
|
85.95
|
84.20
|
258,300
|
|
|
2/21/2025
|
+0.10 / +0.12%
|
86.60
|
88.20
|
85.10
|
86.50
|
87.02
|
83.33
|
213,600
|
|
|
2/20/2025
|
+2.70 / +3.23%
|
83.50
|
86.50
|
83.10
|
86.40
|
85.22
|
83.23
|
293,600
|
|
|
2/19/2025
|
-1.20 / -1.41%
|
85.50
|
85.70
|
82.20
|
83.70
|
84.10
|
80.63
|
243,100
|
|
|
2/18/2025
|
+4.90 / +6.13%
|
80.00
|
85.00
|
80.00
|
84.90
|
82.35
|
81.79
|
237,500
|
|
|
2/17/2025
|
-1.00 / -1.23%
|
81.80
|
84.00
|
78.60
|
80.00
|
81.10
|
77.07
|
470,100
|
|
|
2/14/2025
|
+2.90 / +3.71%
|
79.80
|
82.50
|
79.00
|
81.00
|
80.84
|
78.03
|
267,000
|
|
|
2/13/2025
|
+5.10 / +6.99%
|
73.50
|
78.10
|
72.50
|
78.10
|
76.91
|
75.24
|
618,700
|
|
|
2/12/2025
|
+3.50 / +5.04%
|
69.20
|
73.50
|
69.20
|
73.00
|
71.60
|
70.32
|
260,700
|
|
|
2/11/2025
|
+0.50 / +0.72%
|
69.00
|
70.20
|
68.80
|
69.50
|
69.25
|
66.95
|
64,800
|
|
|
2/10/2025
|
-1.40 / -1.99%
|
70.00
|
70.40
|
68.60
|
69.00
|
69.56
|
66.47
|
203,200
|
|
|
2/7/2025
|
-2.50 / -3.43%
|
73.70
|
73.90
|
69.50
|
70.40
|
71.95
|
67.82
|
346,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
8,540,800
|
8.34
|
6.92%
|
|
|
|
ABS
|
593,100
|
3.68
|
-0.54%
|
|
|
|
APC
|
800
|
8.00
|
-4.76%
|
|
|
|
APH
|
1,391,600
|
7.02
|
6.85%
|
|
|
|
APP
|
44,800
|
6.00
|
-1.64%
|
|
|
|
BMP
|
98,400
|
142.60
|
-0.49%
|
|
|
|
BRC
|
30,600
|
14.60
|
0.69%
|
|
|
|
BRR
|
5,600
|
19.40
|
0.52%
|
|
|
|
CSV
|
1,923,800
|
35.85
|
0.56%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|