|
Closing price on 4/12/2022
|
|
| Open |
50.10 |
| High |
51.90 |
| Low |
49.00 |
| Volume |
129,400 |
| Split-adjusted Price |
46.19 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2022
|
-0.10 / -0.20%
|
50.10
|
51.90
|
49.00
|
49.90
|
50.02
|
46.19
|
129,400
|
|
|
4/8/2022
|
-1.80 / -3.47%
|
51.80
|
51.80
|
50.00
|
50.00
|
50.12
|
46.28
|
105,900
|
|
|
4/7/2022
|
0.00 / 0.00%
|
52.90
|
53.00
|
49.00
|
51.80
|
50.84
|
47.95
|
252,500
|
|
|
4/6/2022
|
+1.30 / +2.57%
|
53.90
|
54.00
|
50.70
|
51.80
|
53.68
|
47.95
|
119,200
|
|
|
4/5/2022
|
+3.30 / +6.99%
|
47.20
|
50.50
|
46.30
|
50.50
|
49.30
|
46.74
|
132,500
|
|
|
4/4/2022
|
+0.70 / +1.51%
|
46.45
|
47.20
|
45.00
|
47.20
|
46.08
|
43.69
|
87,200
|
|
|
4/1/2022
|
+0.70 / +1.53%
|
45.80
|
46.50
|
45.80
|
46.50
|
46.37
|
43.04
|
32,800
|
|
|
3/31/2022
|
-0.20 / -0.43%
|
45.20
|
45.80
|
45.00
|
45.80
|
45.63
|
42.39
|
12,600
|
|
|
3/30/2022
|
+0.50 / +1.10%
|
46.40
|
46.40
|
45.30
|
46.00
|
46.01
|
42.58
|
15,800
|
|
|
3/29/2022
|
-0.70 / -1.52%
|
45.10
|
45.50
|
45.00
|
45.50
|
45.00
|
42.12
|
12,600
|
|
|
3/28/2022
|
+0.60 / +1.32%
|
46.05
|
46.20
|
45.65
|
46.20
|
46.03
|
42.76
|
3,500
|
|
|
3/25/2022
|
-0.90 / -1.94%
|
46.50
|
46.50
|
45.00
|
45.60
|
45.75
|
42.21
|
71,200
|
|
|
3/24/2022
|
+0.30 / +0.65%
|
46.20
|
46.50
|
46.20
|
46.50
|
46.49
|
43.04
|
136,100
|
|
|
3/23/2022
|
+0.60 / +1.32%
|
45.10
|
46.50
|
45.00
|
46.20
|
45.96
|
42.76
|
58,200
|
|
|
3/22/2022
|
-1.40 / -2.98%
|
46.30
|
46.80
|
45.00
|
45.60
|
46.03
|
42.21
|
113,600
|
|
|
3/21/2022
|
-1.60 / -3.29%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.37
|
43.50
|
1,900
|
|
|
3/18/2022
|
+0.10 / +0.21%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
44.98
|
1,000
|
|
|
3/17/2022
|
+0.70 / +1.46%
|
47.00
|
48.50
|
47.00
|
48.50
|
47.83
|
44.89
|
16,100
|
|
|
3/16/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
44.24
|
0
|
|
|
3/15/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
44.24
|
0
|
|
|
3/14/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
44.24
|
0
|
|
|
3/11/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
44.24
|
0
|
|
|
3/10/2022
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
44.24
|
300
|
|
|
3/9/2022
|
+0.35 / +0.73%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.82
|
44.43
|
6,300
|
|
|
3/8/2022
|
+1.65 / +3.59%
|
46.10
|
47.65
|
46.10
|
47.65
|
46.62
|
44.11
|
300
|
|
|
3/7/2022
|
-2.00 / -4.17%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.58
|
1,000
|
|
|
3/4/2022
|
0.00 / 0.00%
|
47.95
|
48.00
|
47.95
|
48.00
|
48.00
|
44.43
|
16,500
|
|
|
3/3/2022
|
+2.00 / +4.35%
|
46.00
|
48.00
|
46.00
|
48.00
|
47.39
|
44.43
|
13,800
|
|
|
3/2/2022
|
-2.00 / -4.17%
|
46.10
|
46.50
|
45.65
|
46.00
|
46.12
|
42.58
|
22,600
|
|
|
3/1/2022
|
-0.30 / -0.62%
|
48.00
|
48.30
|
48.00
|
48.00
|
48.00
|
44.43
|
3,700
|
|
|