|
Closing price on 5/24/2017
|
|
Open |
30.20 |
High |
30.95 |
Low |
30.20 |
Volume |
125,330 |
Split-adjusted Price |
19.31 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2017
|
+0.60 / +1.98%
|
30.20
|
30.95
|
30.20
|
30.90
|
30.68
|
19.31
|
125,330
|
|
5/23/2017
|
-0.70 / -2.26%
|
31.00
|
31.30
|
30.30
|
30.30
|
30.67
|
18.94
|
90,530
|
|
5/22/2017
|
+0.05 / +0.16%
|
31.00
|
31.45
|
31.00
|
31.00
|
31.27
|
19.38
|
135,770
|
|
5/19/2017
|
+0.15 / +0.49%
|
30.80
|
31.00
|
30.30
|
30.95
|
30.71
|
19.35
|
132,610
|
|
5/18/2017
|
0.00 / 0.00%
|
30.80
|
31.50
|
30.70
|
30.80
|
30.97
|
19.25
|
135,500
|
|
5/17/2017
|
+0.30 / +0.98%
|
30.80
|
31.50
|
30.70
|
30.80
|
30.97
|
19.25
|
67,010
|
|
5/16/2017
|
+0.20 / +0.66%
|
30.30
|
30.80
|
30.00
|
30.50
|
30.35
|
19.06
|
124,500
|
|
5/15/2017
|
0.00 / 0.00%
|
30.30
|
30.40
|
29.90
|
30.30
|
30.17
|
18.94
|
83,170
|
|
5/12/2017
|
-0.05 / -0.16%
|
30.00
|
30.50
|
30.00
|
30.30
|
30.16
|
18.94
|
62,540
|
|
5/11/2017
|
+0.95 / +3.23%
|
29.50
|
30.50
|
29.40
|
30.35
|
30.03
|
18.97
|
258,680
|
|
5/10/2017
|
+0.25 / +0.86%
|
28.75
|
29.50
|
28.75
|
29.40
|
29.38
|
18.38
|
102,310
|
|
5/9/2017
|
-0.10 / -0.34%
|
28.70
|
29.15
|
28.50
|
29.15
|
28.65
|
18.22
|
170,750
|
|
5/8/2017
|
-0.05 / -0.17%
|
29.30
|
29.30
|
28.80
|
29.25
|
28.99
|
18.28
|
86,210
|
|
5/5/2017
|
-0.10 / -0.34%
|
29.30
|
29.40
|
29.00
|
29.30
|
29.20
|
18.31
|
84,520
|
|
5/4/2017
|
+0.70 / +2.44%
|
28.80
|
29.70
|
28.70
|
29.40
|
29.34
|
18.38
|
172,100
|
|
5/3/2017
|
-0.20 / -0.69%
|
29.00
|
29.20
|
28.70
|
28.70
|
28.79
|
17.94
|
31,690
|
|
4/28/2017
|
-0.35 / -1.20%
|
29.50
|
29.50
|
28.90
|
28.90
|
29.21
|
18.06
|
25,680
|
|
4/27/2017
|
+0.35 / +1.21%
|
29.40
|
29.80
|
28.90
|
29.25
|
29.37
|
18.28
|
53,780
|
|
4/26/2017
|
+0.10 / +0.35%
|
28.80
|
29.00
|
28.60
|
28.90
|
28.86
|
18.06
|
21,760
|
|
4/25/2017
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.50
|
28.80
|
28.89
|
18.00
|
46,900
|
|
4/24/2017
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.40
|
28.80
|
28.75
|
18.00
|
42,640
|
|
4/21/2017
|
+0.10 / +0.35%
|
28.90
|
29.40
|
28.70
|
29.00
|
29.12
|
18.13
|
73,320
|
|
4/20/2017
|
0.00 / 0.00%
|
28.90
|
29.40
|
28.40
|
28.90
|
29.00
|
18.06
|
74,990
|
|
4/19/2017
|
+0.80 / +2.85%
|
27.80
|
28.90
|
27.70
|
28.90
|
28.25
|
18.06
|
85,110
|
|
4/18/2017
|
-0.10 / -0.35%
|
28.05
|
28.10
|
27.50
|
28.10
|
27.85
|
17.56
|
142,410
|
|
4/17/2017
|
0.00 / 0.00%
|
28.15
|
28.35
|
27.90
|
28.20
|
28.17
|
17.63
|
130,940
|
|
4/14/2017
|
-0.45 / -1.57%
|
28.75
|
28.80
|
27.80
|
28.20
|
28.09
|
17.63
|
69,240
|
|
4/13/2017
|
-0.15 / -0.52%
|
28.60
|
28.90
|
28.60
|
28.65
|
28.78
|
17.91
|
76,160
|
|
4/12/2017
|
-0.40 / -1.37%
|
29.20
|
29.20
|
28.80
|
28.80
|
28.93
|
18.00
|
55,340
|
|
4/11/2017
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.70
|
29.20
|
28.97
|
18.25
|
62,060
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,266,300
|
8.05
|
-1.83%
|
|
|
ABS
|
336,700
|
3.80
|
-1.81%
|
|
|
APC
|
700
|
7.90
|
1.28%
|
|
|
APH
|
403,500
|
7.02
|
-0.57%
|
|
|
APP
|
24,700
|
5.70
|
-1.72%
|
|
|
BMP
|
192,700
|
131.00
|
-1.21%
|
|
|
BRC
|
10,700
|
13.05
|
-0.38%
|
|
|
BRR
|
21,600
|
17.90
|
-2.72%
|
|
|
CSV
|
1,718,700
|
33.65
|
-2.04%
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|