|
Closing price on 6/16/2020
|
|
Open |
30.00 |
High |
30.50 |
Low |
29.25 |
Volume |
13,680 |
Split-adjusted Price |
25.04 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2020
|
-0.75 / -2.50%
|
30.00
|
30.50
|
29.25
|
29.25
|
30.19
|
25.04
|
13,680
|
|
6/15/2020
|
+0.40 / +1.35%
|
29.60
|
30.90
|
29.60
|
30.00
|
30.10
|
25.68
|
53,690
|
|
6/12/2020
|
+0.60 / +2.07%
|
28.00
|
29.70
|
28.00
|
29.60
|
29.27
|
25.34
|
1,640
|
|
6/11/2020
|
-1.10 / -3.65%
|
30.40
|
30.60
|
29.00
|
29.00
|
30.09
|
24.83
|
56,590
|
|
6/10/2020
|
+0.10 / +0.33%
|
30.00
|
30.50
|
30.00
|
30.10
|
30.12
|
25.77
|
25,500
|
|
6/9/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.68
|
12,030
|
|
6/8/2020
|
+0.50 / +1.69%
|
30.90
|
30.95
|
29.30
|
30.00
|
30.09
|
25.68
|
47,920
|
|
6/5/2020
|
-0.50 / -1.67%
|
30.50
|
30.50
|
29.50
|
29.50
|
30.26
|
25.26
|
1,950
|
|
6/4/2020
|
+1.60 / +5.63%
|
29.00
|
30.35
|
29.00
|
30.00
|
29.76
|
25.68
|
22,480
|
|
6/3/2020
|
+0.20 / +0.71%
|
28.20
|
29.90
|
28.00
|
28.40
|
28.77
|
24.31
|
18,250
|
|
6/2/2020
|
-0.10 / -0.35%
|
28.30
|
28.40
|
28.20
|
28.20
|
28.27
|
24.14
|
7,640
|
|
6/1/2020
|
+0.30 / +1.07%
|
28.10
|
28.90
|
28.00
|
28.30
|
28.22
|
24.23
|
8,150
|
|
5/29/2020
|
-0.05 / -0.18%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.97
|
270
|
|
5/28/2020
|
-0.25 / -0.88%
|
29.50
|
29.50
|
28.05
|
28.05
|
28.78
|
24.01
|
250
|
|
5/27/2020
|
-0.70 / -2.41%
|
29.00
|
29.00
|
28.30
|
28.30
|
28.80
|
24.23
|
1,840
|
|
5/26/2020
|
0.00 / 0.00%
|
28.15
|
29.00
|
28.10
|
29.00
|
28.49
|
24.83
|
3,510
|
|
5/25/2020
|
+1.10 / +3.94%
|
28.50
|
29.00
|
28.00
|
29.00
|
28.23
|
24.83
|
6,660
|
|
5/22/2020
|
-0.10 / -0.36%
|
28.70
|
29.00
|
27.70
|
27.90
|
28.75
|
23.89
|
8,660
|
|
5/21/2020
|
-0.90 / -3.11%
|
28.85
|
28.85
|
28.00
|
28.00
|
28.52
|
23.97
|
2,980
|
|
5/20/2020
|
+0.90 / +3.21%
|
28.90
|
29.00
|
28.50
|
28.90
|
28.89
|
24.74
|
9,310
|
|
5/19/2020
|
+0.65 / +2.38%
|
27.35
|
28.50
|
27.35
|
28.00
|
28.19
|
23.97
|
2,590
|
|
5/18/2020
|
+0.15 / +0.55%
|
26.20
|
28.00
|
25.60
|
27.35
|
27.06
|
23.41
|
20,660
|
|
5/15/2020
|
-0.10 / -0.37%
|
27.80
|
28.30
|
27.20
|
27.20
|
27.57
|
23.29
|
8,850
|
|
5/14/2020
|
-0.60 / -2.15%
|
27.85
|
27.85
|
27.30
|
27.30
|
27.58
|
23.37
|
280
|
|
5/13/2020
|
-0.10 / -0.36%
|
27.20
|
28.00
|
27.20
|
27.90
|
28.00
|
23.89
|
2,250
|
|
5/12/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.41
|
23.97
|
2,640
|
|
5/11/2020
|
+0.45 / +1.63%
|
27.60
|
28.00
|
27.60
|
28.00
|
27.85
|
23.97
|
8,510
|
|
5/8/2020
|
-0.40 / -1.43%
|
28.00
|
28.20
|
27.55
|
27.55
|
28.07
|
23.59
|
20,060
|
|
5/7/2020
|
+0.95 / +3.52%
|
27.00
|
28.00
|
27.00
|
27.95
|
27.35
|
23.93
|
23,910
|
|
5/6/2020
|
+0.90 / +3.45%
|
27.20
|
27.20
|
26.95
|
27.00
|
27.07
|
23.12
|
12,450
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|