|
Closing price on 4/14/2026
|
|
| Open |
72.20 |
| High |
72.80 |
| Low |
72.00 |
| Volume |
13,200 |
| Split-adjusted Price |
17.49 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2026
|
+0.70 / +0.97%
|
72.20
|
72.80
|
72.00
|
72.80
|
72.15
|
17.49
|
13,200
|
|
|
4/13/2026
|
-0.50 / -0.69%
|
72.60
|
72.80
|
72.00
|
72.10
|
72.20
|
17.32
|
15,600
|
|
|
4/10/2026
|
+0.60 / +0.83%
|
72.50
|
72.80
|
72.00
|
72.60
|
72.28
|
17.44
|
52,500
|
|
|
4/9/2026
|
0.00 / 0.00%
|
72.00
|
72.10
|
71.20
|
72.00
|
71.79
|
17.30
|
28,200
|
|
|
4/8/2026
|
+1.10 / +1.55%
|
72.50
|
72.50
|
71.00
|
72.00
|
71.38
|
17.30
|
98,900
|
|
|
4/7/2026
|
+0.20 / +0.28%
|
70.90
|
71.10
|
70.30
|
70.90
|
70.86
|
17.04
|
41,600
|
|
|
4/6/2026
|
-0.60 / -0.84%
|
71.00
|
71.50
|
69.80
|
70.70
|
70.31
|
16.99
|
48,700
|
|
|
4/3/2026
|
-0.70 / -0.97%
|
72.00
|
72.00
|
71.00
|
71.30
|
71.30
|
17.13
|
49,000
|
|
|
4/2/2026
|
-0.10 / -0.14%
|
72.00
|
72.20
|
70.90
|
72.00
|
71.18
|
17.30
|
8,400
|
|
|
4/1/2026
|
+0.20 / +0.28%
|
72.80
|
72.80
|
70.50
|
72.10
|
71.96
|
17.32
|
10,500
|
|
|
3/31/2026
|
-0.40 / -0.55%
|
72.50
|
72.50
|
70.00
|
71.90
|
70.70
|
17.28
|
24,400
|
|
|
3/30/2026
|
0.00 / 0.00%
|
72.20
|
72.40
|
71.80
|
72.30
|
72.16
|
17.37
|
24,900
|
|
|
3/27/2026
|
+2.10 / +2.99%
|
70.60
|
72.40
|
70.10
|
72.30
|
71.57
|
17.37
|
19,000
|
|
|
3/26/2026
|
+0.20 / +0.29%
|
70.30
|
70.30
|
69.40
|
70.20
|
69.99
|
16.87
|
16,200
|
|
|
3/25/2026
|
+1.60 / +2.34%
|
68.60
|
70.80
|
68.60
|
70.00
|
69.57
|
16.82
|
22,100
|
|
|
3/24/2026
|
+1.60 / +2.40%
|
69.50
|
69.50
|
67.00
|
68.40
|
68.29
|
16.44
|
87,000
|
|
|
3/23/2026
|
-3.20 / -4.57%
|
69.10
|
69.10
|
66.80
|
66.80
|
67.76
|
16.05
|
74,300
|
|
|
3/20/2026
|
-1.90 / -2.64%
|
71.00
|
71.80
|
70.00
|
70.00
|
70.50
|
16.82
|
49,200
|
|
|
3/19/2026
|
-0.30 / -0.42%
|
71.40
|
72.00
|
70.30
|
71.90
|
70.99
|
17.28
|
33,900
|
|
|
3/18/2026
|
-0.10 / -0.14%
|
72.30
|
72.40
|
71.70
|
72.20
|
72.19
|
17.35
|
23,700
|
|
|
3/17/2026
|
-0.70 / -0.96%
|
73.10
|
73.80
|
72.00
|
72.30
|
72.64
|
17.37
|
37,800
|
|
|
3/16/2026
|
-0.70 / -0.95%
|
73.90
|
73.90
|
72.70
|
73.00
|
73.31
|
17.54
|
49,900
|
|
|
3/13/2026
|
-1.10 / -1.47%
|
74.80
|
74.80
|
72.50
|
73.70
|
73.26
|
17.71
|
29,600
|
|
|
3/12/2026
|
+1.20 / +1.63%
|
73.30
|
74.80
|
73.10
|
74.80
|
73.84
|
17.97
|
46,900
|
|
|
3/11/2026
|
+0.60 / +0.82%
|
73.60
|
73.90
|
72.30
|
73.60
|
73.44
|
17.68
|
24,200
|
|
|
3/10/2026
|
+2.40 / +3.40%
|
72.00
|
74.40
|
72.00
|
73.00
|
72.74
|
17.54
|
95,300
|
|
|
3/9/2026
|
-5.30 / -6.98%
|
71.30
|
73.00
|
70.60
|
70.60
|
70.90
|
16.96
|
197,700
|
|
|
3/6/2026
|
-0.10 / -0.13%
|
75.40
|
77.00
|
75.40
|
75.90
|
76.06
|
18.24
|
38,200
|
|
|
3/5/2026
|
-2.00 / -2.56%
|
78.20
|
78.60
|
76.00
|
76.00
|
77.53
|
18.26
|
92,500
|
|
|
3/4/2026
|
-2.00 / -2.50%
|
80.50
|
81.70
|
76.60
|
78.00
|
78.32
|
18.74
|
170,300
|
|
|