|
Closing price on 3/7/2016
|
|
Open |
21.40 |
High |
21.40 |
Low |
21.40 |
Volume |
200,020 |
Split-adjusted Price |
13.41 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/17/2016
|
-0.80 / -4.08%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.83
|
11.78
|
1,160
|
|
2/16/2016
|
+1.20 / +6.52%
|
18.20
|
19.60
|
18.20
|
19.60
|
18.80
|
12.28
|
2,500
|
|
2/15/2016
|
-0.10 / -0.54%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.11
|
11.53
|
4,970
|
|
2/5/2016
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.28
|
11.59
|
3,720
|
|
2/4/2016
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.59
|
10
|
|
2/3/2016
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.09
|
11.53
|
7,130
|
|
2/2/2016
|
-0.20 / -1.08%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.27
|
11.47
|
3,010
|
|
2/1/2016
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.49
|
11.59
|
2,920
|
|
1/29/2016
|
-0.10 / -0.54%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.29
|
11.53
|
3,510
|
|
1/28/2016
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.90
|
18.50
|
18.09
|
11.59
|
1,610
|
|
1/27/2016
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.59
|
10
|
|
1/26/2016
|
-0.10 / -0.54%
|
18.20
|
18.40
|
18.10
|
18.40
|
18.14
|
11.53
|
8,210
|
|
1/25/2016
|
+0.20 / +1.09%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.32
|
11.59
|
5,840
|
|
1/22/2016
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.47
|
10
|
|
1/21/2016
|
-0.40 / -2.20%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.90
|
11.15
|
55,480
|
|
1/20/2016
|
-0.10 / -0.55%
|
19.00
|
19.00
|
18.00
|
18.20
|
18.12
|
11.40
|
26,520
|
|
1/19/2016
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.32
|
11.47
|
6,510
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,240,400
|
8.24
|
4.44%
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|