|
|
Closing price on 5/7/2020
|
|
| Open |
27.00 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
23,910 |
| Split-adjusted Price |
23.05 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
+0.95 / +3.52%
|
27.00
|
28.00
|
27.00
|
27.95
|
27.35
|
23.05
|
23,910
|
|
|
5/6/2020
|
+0.90 / +3.45%
|
27.20
|
27.20
|
26.95
|
27.00
|
27.07
|
22.27
|
12,450
|
|
|
5/5/2020
|
0.00 / 0.00%
|
26.10
|
27.00
|
26.10
|
26.10
|
26.24
|
21.53
|
61,620
|
|
|
5/4/2020
|
+0.20 / +0.77%
|
26.50
|
27.20
|
25.70
|
26.10
|
27.00
|
21.53
|
8,000
|
|
|
4/29/2020
|
-0.30 / -1.15%
|
26.20
|
27.80
|
25.70
|
25.90
|
26.09
|
21.36
|
6,900
|
|
|
4/28/2020
|
-0.30 / -1.13%
|
28.30
|
28.30
|
26.20
|
26.20
|
28.07
|
21.61
|
570
|
|
|
4/27/2020
|
+0.35 / +1.34%
|
25.05
|
26.50
|
25.05
|
26.50
|
25.56
|
21.86
|
8,880
|
|
|
4/24/2020
|
+0.15 / +0.58%
|
26.80
|
27.80
|
26.15
|
26.15
|
26.41
|
21.57
|
56,220
|
|
|
4/23/2020
|
-0.40 / -1.52%
|
25.50
|
26.80
|
25.50
|
26.00
|
26.46
|
21.44
|
3,780
|
|
|
4/22/2020
|
+1.70 / +6.88%
|
24.50
|
26.40
|
24.50
|
26.40
|
26.25
|
21.77
|
334,430
|
|
|
4/21/2020
|
-0.90 / -3.52%
|
25.60
|
25.60
|
24.50
|
24.70
|
24.93
|
20.37
|
13,480
|
|
|
4/20/2020
|
-0.70 / -2.66%
|
26.80
|
26.80
|
25.10
|
25.60
|
26.55
|
21.11
|
2,900
|
|
|
4/17/2020
|
+0.90 / +3.54%
|
26.20
|
26.50
|
26.20
|
26.30
|
26.25
|
21.69
|
13,790
|
|
|
4/16/2020
|
+0.35 / +1.40%
|
25.90
|
26.40
|
25.40
|
25.40
|
25.95
|
20.95
|
326,460
|
|
|
4/15/2020
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.05
|
25.05
|
25.85
|
20.66
|
309,090
|
|
|
4/14/2020
|
-0.25 / -0.99%
|
25.50
|
25.60
|
24.50
|
25.05
|
25.16
|
20.66
|
11,010
|
|
|
4/13/2020
|
+0.40 / +1.61%
|
24.70
|
25.70
|
23.60
|
25.30
|
25.35
|
20.87
|
742,690
|
|
|
4/10/2020
|
+1.60 / +6.87%
|
23.40
|
24.90
|
23.35
|
24.90
|
24.70
|
20.54
|
18,950
|
|
|
4/9/2020
|
+0.80 / +3.56%
|
22.50
|
24.05
|
22.00
|
23.30
|
23.39
|
19.22
|
164,780
|
|
|
4/8/2020
|
-0.30 / -1.32%
|
21.25
|
22.70
|
21.25
|
22.50
|
21.37
|
18.56
|
38,650
|
|
|
4/7/2020
|
-0.05 / -0.22%
|
22.80
|
23.00
|
22.20
|
22.80
|
22.68
|
18.80
|
1,940
|
|
|
4/6/2020
|
+1.05 / +4.82%
|
21.80
|
23.00
|
21.80
|
22.85
|
22.15
|
18.85
|
2,890
|
|
|
4/3/2020
|
0.00 / 0.00%
|
21.40
|
21.85
|
21.40
|
21.80
|
21.75
|
17.98
|
309,930
|
|
|
4/1/2020
|
-1.00 / -4.39%
|
21.30
|
22.30
|
21.25
|
21.80
|
21.39
|
17.98
|
12,620
|
|
|
3/31/2020
|
-0.10 / -0.44%
|
21.30
|
22.90
|
21.30
|
22.80
|
21.31
|
18.80
|
81,680
|
|
|
3/30/2020
|
-1.70 / -6.91%
|
22.95
|
24.45
|
22.90
|
22.90
|
22.92
|
18.89
|
244,770
|
|
|
3/27/2020
|
-0.20 / -0.81%
|
23.25
|
24.60
|
23.25
|
24.60
|
23.46
|
20.29
|
1,620
|
|
|
3/26/2020
|
-0.40 / -1.59%
|
26.80
|
26.80
|
23.60
|
24.80
|
24.91
|
20.45
|
32,890
|
|
|
3/25/2020
|
+0.55 / +2.23%
|
26.35
|
26.35
|
24.70
|
25.20
|
25.00
|
20.78
|
217,120
|
|
|
3/24/2020
|
-0.10 / -0.40%
|
23.05
|
24.70
|
23.05
|
24.65
|
23.86
|
20.33
|
180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,809,800
|
8.76
|
0.11%
|
|
|
|
ABS
|
770,200
|
3.93
|
0.00%
|
|
|
|
APC
|
34,000
|
8.00
|
-3.61%
|
|
|
|
APH
|
1,317,900
|
7.39
|
2.50%
|
|
|
|
APP
|
6,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
371,900
|
137.60
|
-1.29%
|
|
|
|
BRC
|
14,500
|
13.10
|
-1.13%
|
|
|
|
BRR
|
60,300
|
19.00
|
-0.52%
|
|
|
|
CSV
|
1,555,200
|
36.30
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|