|
|
Closing price on 4/8/2016
|
|
| Open |
22.10 |
| High |
22.30 |
| Low |
21.80 |
| Volume |
32,230 |
| Split-adjusted Price |
13.46 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
+0.20 / +0.90%
|
22.10
|
22.30
|
21.80
|
22.30
|
21.97
|
13.46
|
32,230
|
|
|
4/7/2016
|
-0.30 / -1.34%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.20
|
13.34
|
13,920
|
|
|
4/6/2016
|
+0.40 / +1.82%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.38
|
13.52
|
30,120
|
|
|
4/5/2016
|
+1.00 / +4.76%
|
21.00
|
22.10
|
20.80
|
22.00
|
21.10
|
13.28
|
24,880
|
|
|
4/4/2016
|
+0.10 / +0.48%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.05
|
12.68
|
8,930
|
|
|
4/1/2016
|
-0.70 / -3.24%
|
21.60
|
21.60
|
20.90
|
20.90
|
21.29
|
12.62
|
30,580
|
|
|
3/31/2016
|
-1.40 / -6.09%
|
22.60
|
23.00
|
21.60
|
21.60
|
22.19
|
13.04
|
98,000
|
|
|
3/30/2016
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.70
|
23.00
|
22.95
|
13.88
|
17,210
|
|
|
3/29/2016
|
+0.20 / +0.88%
|
22.70
|
23.40
|
22.40
|
22.90
|
22.99
|
13.82
|
50,450
|
|
|
3/28/2016
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.68
|
13.70
|
26,350
|
|
|
3/25/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.70
|
22.52
|
13.70
|
52,580
|
|
|
3/24/2016
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.65
|
13.70
|
36,030
|
|
|
3/23/2016
|
+0.10 / +0.43%
|
23.00
|
23.60
|
22.90
|
23.10
|
23.35
|
13.94
|
104,440
|
|
|
3/22/2016
|
+0.40 / +1.77%
|
22.50
|
23.40
|
22.50
|
23.00
|
23.08
|
13.88
|
64,860
|
|
|
3/21/2016
|
-0.60 / -2.59%
|
23.20
|
23.70
|
22.50
|
22.60
|
22.89
|
13.64
|
46,580
|
|
|
3/18/2016
|
-0.40 / -1.69%
|
23.60
|
24.00
|
23.20
|
23.20
|
23.62
|
14.00
|
97,770
|
|
|
3/17/2016
|
+0.90 / +3.96%
|
24.10
|
24.20
|
23.60
|
23.60
|
24.01
|
14.25
|
99,830
|
|
|
3/16/2016
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.71
|
13.70
|
68,590
|
|
|
3/15/2016
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.50
|
22.80
|
23.03
|
13.76
|
98,730
|
|
|
3/14/2016
|
-0.50 / -2.04%
|
24.10
|
24.50
|
23.70
|
24.00
|
24.18
|
14.49
|
71,850
|
|
|
3/11/2016
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.50
|
24.50
|
24.20
|
14.79
|
70,700
|
|
|
3/10/2016
|
+1.20 / +5.22%
|
22.60
|
24.60
|
22.60
|
24.20
|
24.24
|
14.61
|
220,670
|
|
|
3/9/2016
|
+0.20 / +0.88%
|
23.50
|
23.50
|
22.70
|
23.00
|
22.93
|
13.88
|
215,780
|
|
|
3/8/2016
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.76
|
162,640
|
|
|
3/7/2016
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.92
|
200,020
|
|
|
3/4/2016
|
+1.30 / +6.95%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.87
|
12.07
|
28,380
|
|
|
3/3/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.66
|
11.29
|
8,060
|
|
|
3/2/2016
|
+0.50 / +2.73%
|
18.40
|
18.90
|
18.40
|
18.80
|
18.74
|
11.35
|
11,790
|
|
|
3/1/2016
|
+0.10 / +0.55%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.57
|
11.05
|
2,800
|
|
|
2/29/2016
|
-0.80 / -4.21%
|
18.10
|
19.50
|
18.10
|
18.20
|
18.27
|
10.99
|
6,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,178,600
|
8.22
|
1.23%
|
|
|
|
ABS
|
224,500
|
3.81
|
1.06%
|
|
|
|
APC
|
4,400
|
8.00
|
-8.05%
|
|
|
|
APH
|
167,600
|
6.90
|
1.02%
|
|
|
|
APP
|
5,500
|
5.70
|
0.00%
|
|
|
|
BMP
|
298,300
|
152.00
|
5.56%
|
|
|
|
BRC
|
5,900
|
12.95
|
-0.38%
|
|
|
|
BRR
|
3,500
|
18.00
|
-1.64%
|
|
|
|
CSV
|
747,200
|
34.25
|
1.78%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|