|
|
Closing price on 5/16/2016
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.50 |
| Volume |
17,310 |
| Split-adjusted Price |
13.85 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
+0.60 / +2.79%
|
22.30
|
22.30
|
21.50
|
22.10
|
21.72
|
13.85
|
17,310
|
|
|
5/13/2016
|
-1.10 / -4.87%
|
22.60
|
22.80
|
21.50
|
21.50
|
22.14
|
13.47
|
78,110
|
|
|
5/12/2016
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.62
|
14.16
|
17,110
|
|
|
5/11/2016
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.68
|
14.22
|
2,640
|
|
|
5/10/2016
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.50
|
22.10
|
21.82
|
13.85
|
35,890
|
|
|
5/9/2016
|
-0.80 / -3.48%
|
23.00
|
23.20
|
22.20
|
22.20
|
22.41
|
13.91
|
33,820
|
|
|
5/6/2016
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.30
|
23.00
|
22.89
|
14.41
|
45,560
|
|
|
5/5/2016
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.05
|
14.41
|
41,470
|
|
|
5/4/2016
|
-1.00 / -4.17%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.25
|
14.41
|
43,450
|
|
|
4/29/2016
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.70
|
24.00
|
23.81
|
15.04
|
12,600
|
|
|
4/28/2016
|
-0.30 / -1.23%
|
24.40
|
24.40
|
23.80
|
24.00
|
23.98
|
15.04
|
57,850
|
|
|
4/27/2016
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.20
|
24.30
|
24.60
|
15.23
|
130,990
|
|
|
4/26/2016
|
+0.40 / +1.67%
|
23.80
|
24.80
|
23.80
|
24.30
|
24.49
|
15.23
|
127,270
|
|
|
4/25/2016
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.60
|
23.90
|
23.94
|
14.98
|
20,050
|
|
|
4/22/2016
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.60
|
23.90
|
23.89
|
14.98
|
43,320
|
|
|
4/21/2016
|
+0.70 / +2.97%
|
23.60
|
24.40
|
23.60
|
24.30
|
24.11
|
15.23
|
111,310
|
|
|
4/20/2016
|
+0.20 / +0.85%
|
23.40
|
24.60
|
23.40
|
23.60
|
23.93
|
14.79
|
53,750
|
|
|
4/19/2016
|
-1.20 / -4.88%
|
23.50
|
24.00
|
23.00
|
23.40
|
23.72
|
14.66
|
41,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|