|
|
Closing price on 4/25/2019
|
|
| Open |
25.00 |
| High |
26.30 |
| Low |
25.00 |
| Volume |
17,330 |
| Split-adjusted Price |
19.26 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2019
|
0.00 / 0.00%
|
25.00
|
26.30
|
25.00
|
25.00
|
25.39
|
19.26
|
17,330
|
|
|
4/24/2019
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.00
|
25.00
|
24.71
|
19.26
|
108,280
|
|
|
4/23/2019
|
-0.20 / -0.79%
|
25.95
|
26.20
|
24.90
|
25.00
|
25.36
|
19.26
|
28,980
|
|
|
4/22/2019
|
-0.15 / -0.59%
|
25.30
|
25.30
|
24.90
|
25.20
|
25.03
|
19.42
|
46,750
|
|
|
4/19/2019
|
-0.20 / -0.78%
|
25.55
|
25.55
|
24.80
|
25.35
|
25.09
|
19.53
|
8,770
|
|
|
4/18/2019
|
+0.20 / +0.79%
|
25.35
|
25.55
|
24.00
|
25.55
|
24.91
|
19.69
|
113,780
|
|
|
4/17/2019
|
0.00 / 0.00%
|
25.35
|
26.00
|
25.35
|
25.35
|
25.48
|
19.53
|
13,030
|
|
|
4/16/2019
|
+0.25 / +1.00%
|
26.00
|
26.00
|
25.35
|
25.35
|
25.38
|
19.53
|
5,870
|
|
|
4/12/2019
|
-0.30 / -1.18%
|
26.00
|
26.10
|
24.50
|
25.10
|
25.46
|
19.34
|
100,650
|
|
|
4/11/2019
|
-0.10 / -0.39%
|
26.50
|
26.50
|
25.40
|
25.40
|
25.84
|
19.57
|
68,820
|
|
|
4/10/2019
|
-0.70 / -2.67%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.65
|
570
|
|
|
4/9/2019
|
+0.60 / +2.34%
|
25.80
|
26.40
|
25.80
|
26.20
|
26.15
|
20.19
|
108,400
|
|
|
4/8/2019
|
-0.45 / -1.73%
|
26.85
|
26.95
|
24.30
|
25.60
|
24.98
|
19.73
|
66,330
|
|
|
4/5/2019
|
+0.25 / +0.97%
|
27.15
|
27.15
|
26.00
|
26.05
|
26.41
|
20.07
|
31,090
|
|
|
4/4/2019
|
-0.10 / -0.39%
|
25.95
|
26.50
|
24.20
|
25.80
|
25.49
|
19.88
|
124,610
|
|
|
4/3/2019
|
+0.50 / +1.97%
|
25.40
|
25.95
|
25.00
|
25.90
|
25.48
|
19.96
|
30,810
|
|
|
4/2/2019
|
+0.90 / +3.67%
|
25.10
|
25.40
|
24.95
|
25.40
|
25.10
|
19.57
|
9,920
|
|
|
4/1/2019
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.00
|
24.50
|
24.58
|
18.88
|
58,500
|
|
|
3/29/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.26
|
4,510
|
|
|
3/28/2019
|
-0.80 / -3.10%
|
24.50
|
25.50
|
24.50
|
25.00
|
25.00
|
19.26
|
14,480
|
|
|
3/27/2019
|
+0.80 / +3.20%
|
25.90
|
26.50
|
24.00
|
25.80
|
24.98
|
19.88
|
77,980
|
|
|
3/26/2019
|
-0.50 / -1.96%
|
25.45
|
26.00
|
24.90
|
25.00
|
25.16
|
19.26
|
68,200
|
|
|
3/25/2019
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.90
|
25.50
|
24.99
|
19.65
|
19,610
|
|
|
3/22/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.85
|
25.00
|
25.00
|
19.26
|
78,330
|
|
|
3/21/2019
|
0.00 / 0.00%
|
25.40
|
26.00
|
25.00
|
25.00
|
25.67
|
19.26
|
21,700
|
|
|
3/20/2019
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.20
|
25.00
|
24.51
|
19.26
|
9,100
|
|
|
3/19/2019
|
-0.50 / -2.00%
|
25.00
|
25.45
|
24.40
|
24.50
|
24.80
|
18.88
|
4,920
|
|
|
3/18/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.30
|
25.00
|
24.89
|
19.26
|
17,520
|
|
|
3/15/2019
|
-0.45 / -1.77%
|
25.40
|
25.60
|
24.30
|
25.00
|
25.30
|
19.26
|
6,640
|
|
|
3/14/2019
|
0.00 / 0.00%
|
25.45
|
25.70
|
25.40
|
25.45
|
25.61
|
19.61
|
11,910
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
7,460,800
|
8.42
|
-3.88%
|
|
|
|
ABS
|
469,200
|
3.86
|
-1.78%
|
|
|
|
APC
|
8,300
|
8.00
|
0.00%
|
|
|
|
APH
|
533,500
|
7.23
|
-2.17%
|
|
|
|
APP
|
20,200
|
5.70
|
-1.72%
|
|
|
|
BMP
|
350,500
|
135.50
|
-1.53%
|
|
|
|
BRC
|
16,600
|
13.30
|
1.53%
|
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,967,800
|
35.75
|
-1.52%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|