|
|
Closing price on 5/22/2019
|
|
| Open |
25.90 |
| High |
26.00 |
| Low |
24.05 |
| Volume |
579,560 |
| Split-adjusted Price |
19.34 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-0.30 / -1.18%
|
25.90
|
26.00
|
24.05
|
25.10
|
24.82
|
19.34
|
579,560
|
|
|
5/21/2019
|
+0.40 / +1.60%
|
25.10
|
25.40
|
25.10
|
25.40
|
25.21
|
19.57
|
48,980
|
|
|
5/20/2019
|
+0.10 / +0.40%
|
25.00
|
25.60
|
25.00
|
25.00
|
25.34
|
19.26
|
12,550
|
|
|
5/17/2019
|
-0.05 / -0.20%
|
25.45
|
25.45
|
24.00
|
24.90
|
24.48
|
19.19
|
1,094,650
|
|
|
5/16/2019
|
+0.25 / +1.01%
|
24.80
|
25.10
|
24.80
|
24.95
|
25.05
|
19.22
|
27,430
|
|
|
5/15/2019
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.70
|
24.70
|
25.05
|
19.03
|
157,950
|
|
|
5/14/2019
|
+0.15 / +0.61%
|
24.65
|
25.30
|
24.65
|
24.80
|
25.08
|
19.11
|
24,120
|
|
|
5/13/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
24.65
|
24.05
|
18.99
|
90,170
|
|
|
5/10/2019
|
+0.10 / +0.41%
|
24.55
|
25.50
|
24.55
|
24.65
|
25.09
|
18.99
|
34,430
|
|
|
5/9/2019
|
-0.35 / -1.41%
|
25.00
|
25.00
|
24.55
|
24.55
|
24.98
|
18.92
|
32,310
|
|
|
5/8/2019
|
+0.20 / +0.81%
|
24.70
|
25.00
|
24.50
|
24.90
|
24.77
|
19.19
|
13,200
|
|
|
5/7/2019
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.00
|
24.70
|
24.45
|
19.03
|
85,030
|
|
|
5/6/2019
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
25.00
|
19.11
|
63,880
|
|
|
5/3/2019
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.08
|
19.26
|
9,210
|
|
|
5/2/2019
|
0.00 / 0.00%
|
25.00
|
26.00
|
25.00
|
25.00
|
25.39
|
19.26
|
46,090
|
|
|
4/26/2019
|
0.00 / 0.00%
|
25.00
|
25.60
|
24.10
|
25.00
|
24.60
|
19.26
|
51,430
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
12,026,000
|
8.80
|
5.52%
|
|
|
|
ABS
|
490,700
|
3.77
|
2.45%
|
|
|
|
APC
|
7,200
|
8.70
|
7.41%
|
|
|
|
APH
|
1,485,200
|
7.32
|
4.27%
|
|
|
|
APP
|
10,600
|
6.20
|
3.33%
|
|
|
|
BMP
|
139,900
|
140.70
|
-1.33%
|
|
|
|
BRC
|
41,000
|
14.60
|
0.00%
|
|
|
|
BRR
|
7,800
|
19.00
|
-2.56%
|
|
|
|
CSV
|
1,923,100
|
35.70
|
-0.42%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|