|
Closing price on 6/2/2026
|
|
| Open |
76.10 |
| High |
76.10 |
| Low |
75.30 |
| Volume |
14,100 |
| Split-adjusted Price |
75.90 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.10 / -0.13%
|
76.10
|
76.10
|
75.30
|
75.90
|
76.02
|
75.90
|
14,100
|
|
|
6/1/2026
|
+0.70 / +0.93%
|
75.30
|
76.50
|
75.00
|
76.00
|
75.14
|
76.00
|
11,400
|
|
|
5/29/2026
|
-0.70 / -0.92%
|
75.70
|
76.00
|
75.00
|
75.30
|
75.18
|
75.30
|
9,200
|
|
|
5/28/2026
|
+1.10 / +1.47%
|
75.50
|
76.50
|
75.00
|
76.00
|
75.67
|
76.00
|
16,000
|
|
|
5/27/2026
|
-0.60 / -0.79%
|
75.90
|
75.90
|
74.50
|
74.90
|
75.01
|
74.90
|
2,800
|
|
|
5/26/2026
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.90
|
75.50
|
75.55
|
75.50
|
5,000
|
|
|
5/25/2026
|
+0.60 / +0.80%
|
75.50
|
75.60
|
75.00
|
75.50
|
75.35
|
75.50
|
15,400
|
|
|
5/22/2026
|
0.00 / 0.00%
|
74.90
|
75.00
|
74.10
|
74.90
|
74.83
|
74.90
|
3,000
|
|
|
5/21/2026
|
-0.30 / -0.40%
|
75.90
|
75.90
|
74.90
|
74.90
|
75.24
|
74.90
|
14,100
|
|
|
5/20/2026
|
+0.10 / +0.13%
|
74.20
|
75.30
|
73.00
|
75.20
|
74.01
|
75.20
|
36,000
|
|
|
5/19/2026
|
-1.90 / -2.47%
|
76.80
|
76.80
|
74.50
|
75.10
|
75.42
|
75.10
|
21,200
|
|
|
5/18/2026
|
-0.10 / -0.13%
|
77.00
|
77.00
|
75.50
|
77.00
|
76.37
|
77.00
|
13,100
|
|
|
5/15/2026
|
+1.60 / +2.12%
|
75.70
|
77.50
|
75.60
|
77.10
|
76.79
|
77.10
|
76,300
|
|
|
5/14/2026
|
+0.50 / +0.67%
|
75.20
|
76.00
|
75.20
|
75.50
|
75.70
|
75.50
|
32,900
|
|
|
5/13/2026
|
+0.90 / +1.21%
|
75.40
|
76.00
|
75.00
|
75.00
|
75.35
|
75.00
|
24,800
|
|
|
5/12/2026
|
+0.70 / +0.95%
|
73.40
|
74.40
|
73.40
|
74.10
|
73.75
|
74.10
|
10,400
|
|
|
5/11/2026
|
-0.90 / -1.21%
|
74.10
|
74.30
|
73.40
|
73.40
|
73.90
|
73.40
|
12,600
|
|
|
5/8/2026
|
-0.20 / -0.27%
|
73.90
|
74.90
|
73.90
|
74.30
|
74.24
|
74.30
|
14,200
|
|
|
5/7/2026
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
74.50
|
74.22
|
74.50
|
34,300
|
|
|
5/6/2026
|
0.00 / 0.00%
|
74.10
|
75.00
|
74.00
|
74.50
|
74.26
|
74.50
|
21,700
|
|
|
5/5/2026
|
-1.30 / -1.72%
|
75.50
|
76.00
|
73.20
|
74.50
|
74.45
|
74.50
|
32,600
|
|
|
5/4/2026
|
+1.80 / +2.43%
|
74.00
|
75.80
|
73.80
|
75.80
|
74.68
|
75.80
|
49,100
|
|
|
4/29/2026
|
+0.80 / +1.09%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.57
|
74.00
|
19,600
|
|
|
4/28/2026
|
+0.20 / +0.27%
|
75.00
|
75.00
|
73.20
|
73.20
|
73.31
|
73.20
|
34,600
|
|
|
4/24/2026
|
0.00 / 0.00%
|
73.00
|
73.50
|
71.70
|
73.00
|
72.87
|
73.00
|
39,900
|
|
|
4/23/2026
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.00
|
73.00
|
73.20
|
73.00
|
126,600
|
|
|
4/22/2026
|
+0.20 / +0.27%
|
72.80
|
73.30
|
72.10
|
73.00
|
72.30
|
73.00
|
29,400
|
|
|
4/21/2026
|
+0.20 / +0.28%
|
72.70
|
73.50
|
72.00
|
72.80
|
72.87
|
72.80
|
28,700
|
|
|
4/20/2026
|
+0.10 / +0.14%
|
72.50
|
72.80
|
72.00
|
72.60
|
72.59
|
72.60
|
18,200
|
|
|
4/17/2026
|
+0.30 / +0.42%
|
72.20
|
72.80
|
72.00
|
72.50
|
72.52
|
72.50
|
105,100
|
|
|