Closing price on 4/18/2023
|
|
Open |
26.20 |
High |
26.20 |
Low |
26.00 |
Volume |
2,000 |
Split-adjusted Price |
25.42 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2023
|
-1.00 / -3.70%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.10
|
25.42
|
2,000
|
|
4/17/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.10
|
27.00
|
26.91
|
26.39
|
3,100
|
|
4/14/2023
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.70
|
27.00
|
27.00
|
26.39
|
9,400
|
|
4/13/2023
|
+0.20 / +0.75%
|
26.10
|
27.00
|
26.10
|
27.00
|
26.85
|
26.39
|
600
|
|
4/12/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.20
|
0
|
|
4/11/2023
|
+0.15 / +0.56%
|
26.80
|
26.90
|
26.80
|
26.80
|
26.87
|
26.20
|
4,100
|
|
4/10/2023
|
-0.25 / -0.93%
|
26.65
|
26.65
|
26.65
|
26.65
|
26.65
|
26.05
|
13,900
|
|
4/7/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.29
|
0
|
|
4/6/2023
|
+0.50 / +1.89%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.02
|
26.29
|
14,300
|
|
4/5/2023
|
-0.10 / -0.38%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.05
|
25.81
|
800
|
|
4/4/2023
|
+1.00 / +3.92%
|
25.50
|
26.50
|
25.20
|
26.50
|
25.47
|
25.90
|
600
|
|
4/3/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
24.93
|
200
|
|
3/31/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.35
|
24.93
|
3,400
|
|
3/30/2023
|
+0.65 / +2.62%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
24.93
|
900
|
|
3/29/2023
|
-0.25 / -1.00%
|
24.85
|
24.85
|
24.85
|
24.85
|
24.85
|
24.29
|
600
|
|
3/28/2023
|
-0.15 / -0.59%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
24.54
|
100
|
|
3/27/2023
|
+0.50 / +2.02%
|
25.25
|
25.25
|
25.25
|
25.25
|
25.25
|
24.68
|
700
|
|
3/24/2023
|
-0.25 / -1.00%
|
24.50
|
25.25
|
24.50
|
24.75
|
24.95
|
24.19
|
2,000
|
|
3/23/2023
|
-0.25 / -0.99%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.44
|
2,500
|
|
3/22/2023
|
+0.45 / +1.81%
|
24.80
|
25.25
|
24.80
|
25.25
|
24.99
|
24.68
|
4,000
|
|
3/21/2023
|
+0.05 / +0.20%
|
24.75
|
24.80
|
24.50
|
24.80
|
24.72
|
24.24
|
3,800
|
|
3/20/2023
|
-0.25 / -1.00%
|
24.95
|
24.95
|
24.70
|
24.75
|
24.73
|
24.19
|
2,500
|
|
3/17/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.44
|
2,000
|
|
3/16/2023
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.44
|
7,100
|
|
3/15/2023
|
+0.65 / +2.62%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.28
|
24.93
|
400
|
|
3/14/2023
|
-0.75 / -2.93%
|
24.85
|
24.85
|
24.85
|
24.85
|
24.85
|
24.29
|
2,000
|
|
3/13/2023
|
+0.35 / +1.39%
|
25.25
|
25.70
|
25.10
|
25.60
|
25.32
|
25.02
|
1,400
|
|
3/10/2023
|
+0.45 / +1.81%
|
24.80
|
25.25
|
24.80
|
25.25
|
24.93
|
24.68
|
4,400
|
|
3/9/2023
|
+0.30 / +1.22%
|
25.30
|
25.40
|
24.80
|
24.80
|
25.00
|
24.24
|
1,100
|
|
3/8/2023
|
-1.10 / -4.30%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.78
|
23.95
|
57,800
|
|
|