|
Closing price on 5/4/2020
|
|
| Open |
26.50 |
| High |
27.20 |
| Low |
25.70 |
| Volume |
8,000 |
| Split-adjusted Price |
22.34 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
+0.20 / +0.77%
|
26.50
|
27.20
|
25.70
|
26.10
|
27.00
|
22.34
|
8,000
|
|
|
4/29/2020
|
-0.30 / -1.15%
|
26.20
|
27.80
|
25.70
|
25.90
|
26.09
|
22.17
|
6,900
|
|
|
4/28/2020
|
-0.30 / -1.13%
|
28.30
|
28.30
|
26.20
|
26.20
|
28.07
|
22.43
|
570
|
|
|
4/27/2020
|
+0.35 / +1.34%
|
25.05
|
26.50
|
25.05
|
26.50
|
25.56
|
22.69
|
8,880
|
|
|
4/24/2020
|
+0.15 / +0.58%
|
26.80
|
27.80
|
26.15
|
26.15
|
26.41
|
22.39
|
56,220
|
|
|
4/23/2020
|
-0.40 / -1.52%
|
25.50
|
26.80
|
25.50
|
26.00
|
26.46
|
22.26
|
3,780
|
|
|
4/22/2020
|
+1.70 / +6.88%
|
24.50
|
26.40
|
24.50
|
26.40
|
26.25
|
22.60
|
334,430
|
|
|
4/21/2020
|
-0.90 / -3.52%
|
25.60
|
25.60
|
24.50
|
24.70
|
24.93
|
21.15
|
13,480
|
|
|
4/20/2020
|
-0.70 / -2.66%
|
26.80
|
26.80
|
25.10
|
25.60
|
26.55
|
21.92
|
2,900
|
|
|
4/17/2020
|
+0.90 / +3.54%
|
26.20
|
26.50
|
26.20
|
26.30
|
26.25
|
22.52
|
13,790
|
|
|
4/16/2020
|
+0.35 / +1.40%
|
25.90
|
26.40
|
25.40
|
25.40
|
25.95
|
21.75
|
326,460
|
|
|
4/15/2020
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.05
|
25.05
|
25.85
|
21.45
|
309,090
|
|
|
4/14/2020
|
-0.25 / -0.99%
|
25.50
|
25.60
|
24.50
|
25.05
|
25.16
|
21.45
|
11,010
|
|
|
4/13/2020
|
+0.40 / +1.61%
|
24.70
|
25.70
|
23.60
|
25.30
|
25.35
|
21.66
|
742,690
|
|
|
4/10/2020
|
+1.60 / +6.87%
|
23.40
|
24.90
|
23.35
|
24.90
|
24.70
|
21.32
|
18,950
|
|
|
4/9/2020
|
+0.80 / +3.56%
|
22.50
|
24.05
|
22.00
|
23.30
|
23.39
|
19.95
|
164,780
|
|
|
4/8/2020
|
-0.30 / -1.32%
|
21.25
|
22.70
|
21.25
|
22.50
|
21.37
|
19.26
|
38,650
|
|
|
4/7/2020
|
-0.05 / -0.22%
|
22.80
|
23.00
|
22.20
|
22.80
|
22.68
|
19.52
|
1,940
|
|
|
4/6/2020
|
+1.05 / +4.82%
|
21.80
|
23.00
|
21.80
|
22.85
|
22.15
|
19.56
|
2,890
|
|
|
4/3/2020
|
0.00 / 0.00%
|
21.40
|
21.85
|
21.40
|
21.80
|
21.75
|
18.66
|
309,930
|
|
|
4/1/2020
|
-1.00 / -4.39%
|
21.30
|
22.30
|
21.25
|
21.80
|
21.39
|
18.66
|
12,620
|
|
|
3/31/2020
|
-0.10 / -0.44%
|
21.30
|
22.90
|
21.30
|
22.80
|
21.31
|
19.52
|
81,680
|
|
|
3/30/2020
|
-1.70 / -6.91%
|
22.95
|
24.45
|
22.90
|
22.90
|
22.92
|
19.61
|
244,770
|
|
|
3/27/2020
|
-0.20 / -0.81%
|
23.25
|
24.60
|
23.25
|
24.60
|
23.46
|
21.06
|
1,620
|
|
|
3/26/2020
|
-0.40 / -1.59%
|
26.80
|
26.80
|
23.60
|
24.80
|
24.91
|
21.23
|
32,890
|
|
|
3/25/2020
|
+0.55 / +2.23%
|
26.35
|
26.35
|
24.70
|
25.20
|
25.00
|
21.57
|
217,120
|
|
|
3/24/2020
|
-0.10 / -0.40%
|
23.05
|
24.70
|
23.05
|
24.65
|
23.86
|
21.10
|
180
|
|
|
3/23/2020
|
-1.85 / -6.95%
|
25.90
|
25.90
|
24.75
|
24.75
|
24.82
|
21.19
|
5,560
|
|
|
3/20/2020
|
-0.30 / -1.12%
|
26.80
|
26.80
|
25.95
|
26.60
|
25.98
|
22.77
|
212,560
|
|
|
3/19/2020
|
-0.60 / -2.18%
|
27.00
|
27.00
|
26.00
|
26.90
|
26.15
|
23.03
|
5,010
|
|
|