|
|
Closing price on 3/30/2016
|
|
| Open |
22.70 |
| High |
23.10 |
| Low |
22.70 |
| Volume |
17,210 |
| Split-adjusted Price |
14.41 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.70
|
23.00
|
22.95
|
14.41
|
17,210
|
|
|
3/29/2016
|
+0.20 / +0.88%
|
22.70
|
23.40
|
22.40
|
22.90
|
22.99
|
14.35
|
50,450
|
|
|
3/28/2016
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.68
|
14.22
|
26,350
|
|
|
3/25/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.70
|
22.52
|
14.22
|
52,580
|
|
|
3/24/2016
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.65
|
14.22
|
36,030
|
|
|
3/23/2016
|
+0.10 / +0.43%
|
23.00
|
23.60
|
22.90
|
23.10
|
23.35
|
14.47
|
104,440
|
|
|
3/22/2016
|
+0.40 / +1.77%
|
22.50
|
23.40
|
22.50
|
23.00
|
23.08
|
14.41
|
64,860
|
|
|
3/21/2016
|
-0.60 / -2.59%
|
23.20
|
23.70
|
22.50
|
22.60
|
22.89
|
14.16
|
46,580
|
|
|
3/18/2016
|
-0.40 / -1.69%
|
23.60
|
24.00
|
23.20
|
23.20
|
23.62
|
14.54
|
97,770
|
|
|
3/17/2016
|
+0.90 / +3.96%
|
24.10
|
24.20
|
23.60
|
23.60
|
24.01
|
14.79
|
99,830
|
|
|
3/16/2016
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.71
|
14.22
|
68,590
|
|
|
3/15/2016
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.50
|
22.80
|
23.03
|
14.29
|
98,730
|
|
|
3/14/2016
|
-0.50 / -2.04%
|
24.10
|
24.50
|
23.70
|
24.00
|
24.18
|
15.04
|
71,850
|
|
|
3/11/2016
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.50
|
24.50
|
24.20
|
15.35
|
70,700
|
|
|
3/10/2016
|
+1.20 / +5.22%
|
22.60
|
24.60
|
22.60
|
24.20
|
24.24
|
15.16
|
220,670
|
|
|
3/9/2016
|
+0.20 / +0.88%
|
23.50
|
23.50
|
22.70
|
23.00
|
22.93
|
14.41
|
215,780
|
|
|
3/8/2016
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.29
|
162,640
|
|
|
3/7/2016
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.41
|
200,020
|
|
|
3/4/2016
|
+1.30 / +6.95%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.87
|
12.53
|
28,380
|
|
|
3/3/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.66
|
11.72
|
8,060
|
|
|
3/2/2016
|
+0.50 / +2.73%
|
18.40
|
18.90
|
18.40
|
18.80
|
18.74
|
11.78
|
11,790
|
|
|
3/1/2016
|
+0.10 / +0.55%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.57
|
11.47
|
2,800
|
|
|
2/29/2016
|
-0.80 / -4.21%
|
18.10
|
19.50
|
18.10
|
18.20
|
18.27
|
11.40
|
6,130
|
|
|
2/26/2016
|
+0.20 / +1.06%
|
18.80
|
19.60
|
18.80
|
19.00
|
19.57
|
11.91
|
460
|
|
|
2/25/2016
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.78
|
110
|
|
|
2/24/2016
|
-0.40 / -2.08%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.75
|
11.78
|
3,510
|
|
|
2/23/2016
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.20
|
19.20
|
18.25
|
12.03
|
12,040
|
|
|
2/22/2016
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.35
|
12.03
|
320
|
|
|
2/19/2016
|
+0.60 / +3.17%
|
18.90
|
19.50
|
18.80
|
19.50
|
18.93
|
12.22
|
1,690
|
|
|
2/18/2016
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.30
|
18.90
|
18.69
|
11.84
|
1,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|