|
|
Closing price on 4/15/2016
|
|
| Open |
24.70 |
| High |
24.90 |
| Low |
24.50 |
| Volume |
20,920 |
| Split-adjusted Price |
15.41 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2016
|
-0.20 / -0.81%
|
24.70
|
24.90
|
24.50
|
24.60
|
24.67
|
15.41
|
20,920
|
|
|
4/14/2016
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.30
|
24.80
|
24.59
|
15.54
|
18,950
|
|
|
4/13/2016
|
+0.40 / +1.64%
|
25.00
|
25.50
|
24.80
|
24.80
|
25.14
|
15.54
|
151,130
|
|
|
4/12/2016
|
+1.20 / +5.17%
|
23.20
|
24.80
|
23.00
|
24.40
|
24.37
|
15.29
|
274,430
|
|
|
4/11/2016
|
+0.90 / +4.04%
|
22.60
|
23.40
|
22.60
|
23.20
|
22.99
|
14.54
|
12,310
|
|
|
4/8/2016
|
+0.20 / +0.90%
|
22.10
|
22.30
|
21.80
|
22.30
|
21.97
|
13.97
|
32,230
|
|
|
4/7/2016
|
-0.30 / -1.34%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.20
|
13.85
|
13,920
|
|
|
4/6/2016
|
+0.40 / +1.82%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.38
|
14.04
|
30,120
|
|
|
4/5/2016
|
+1.00 / +4.76%
|
21.00
|
22.10
|
20.80
|
22.00
|
21.10
|
13.79
|
24,880
|
|
|
4/4/2016
|
+0.10 / +0.48%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.05
|
13.16
|
8,930
|
|
|
4/1/2016
|
-0.70 / -3.24%
|
21.60
|
21.60
|
20.90
|
20.90
|
21.29
|
13.10
|
30,580
|
|
|
3/31/2016
|
-1.40 / -6.09%
|
22.60
|
23.00
|
21.60
|
21.60
|
22.19
|
13.53
|
98,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|