|
|
Closing price on 3/28/2016
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
26,350 |
| Split-adjusted Price |
13.70 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.68
|
13.70
|
26,350
|
|
|
3/25/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.70
|
22.52
|
13.70
|
52,580
|
|
|
3/24/2016
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.65
|
13.70
|
36,030
|
|
|
3/23/2016
|
+0.10 / +0.43%
|
23.00
|
23.60
|
22.90
|
23.10
|
23.35
|
13.94
|
104,440
|
|
|
3/22/2016
|
+0.40 / +1.77%
|
22.50
|
23.40
|
22.50
|
23.00
|
23.08
|
13.88
|
64,860
|
|
|
3/21/2016
|
-0.60 / -2.59%
|
23.20
|
23.70
|
22.50
|
22.60
|
22.89
|
13.64
|
46,580
|
|
|
3/18/2016
|
-0.40 / -1.69%
|
23.60
|
24.00
|
23.20
|
23.20
|
23.62
|
14.00
|
97,770
|
|
|
3/17/2016
|
+0.90 / +3.96%
|
24.10
|
24.20
|
23.60
|
23.60
|
24.01
|
14.25
|
99,830
|
|
|
3/16/2016
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.71
|
13.70
|
68,590
|
|
|
3/15/2016
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.50
|
22.80
|
23.03
|
13.76
|
98,730
|
|
|
3/14/2016
|
-0.50 / -2.04%
|
24.10
|
24.50
|
23.70
|
24.00
|
24.18
|
14.49
|
71,850
|
|
|
3/11/2016
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.50
|
24.50
|
24.20
|
14.79
|
70,700
|
|
|
3/10/2016
|
+1.20 / +5.22%
|
22.60
|
24.60
|
22.60
|
24.20
|
24.24
|
14.61
|
220,670
|
|
|
3/9/2016
|
+0.20 / +0.88%
|
23.50
|
23.50
|
22.70
|
23.00
|
22.93
|
13.88
|
215,780
|
|
|
3/8/2016
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.76
|
162,640
|
|
|
3/7/2016
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.92
|
200,020
|
|
|
3/4/2016
|
+1.30 / +6.95%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.87
|
12.07
|
28,380
|
|
|
3/3/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.66
|
11.29
|
8,060
|
|
|
3/2/2016
|
+0.50 / +2.73%
|
18.40
|
18.90
|
18.40
|
18.80
|
18.74
|
11.35
|
11,790
|
|
|
3/1/2016
|
+0.10 / +0.55%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.57
|
11.05
|
2,800
|
|
|
2/29/2016
|
-0.80 / -4.21%
|
18.10
|
19.50
|
18.10
|
18.20
|
18.27
|
10.99
|
6,130
|
|
|
2/26/2016
|
+0.20 / +1.06%
|
18.80
|
19.60
|
18.80
|
19.00
|
19.57
|
11.47
|
460
|
|
|
2/25/2016
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.35
|
110
|
|
|
2/24/2016
|
-0.40 / -2.08%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.75
|
11.35
|
3,510
|
|
|
2/23/2016
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.20
|
19.20
|
18.25
|
11.59
|
12,040
|
|
|
2/22/2016
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.35
|
11.59
|
320
|
|
|
2/19/2016
|
+0.60 / +3.17%
|
18.90
|
19.50
|
18.80
|
19.50
|
18.93
|
11.77
|
1,690
|
|
|
2/18/2016
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.30
|
18.90
|
18.69
|
11.41
|
1,070
|
|
|
2/17/2016
|
-0.80 / -4.08%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.83
|
11.35
|
1,160
|
|
|
2/16/2016
|
+1.20 / +6.52%
|
18.20
|
19.60
|
18.20
|
19.60
|
18.80
|
11.83
|
2,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|