|
Closing price on 6/26/2020
|
|
Open |
30.25 |
High |
30.65 |
Low |
30.20 |
Volume |
260 |
Split-adjusted Price |
26.24 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2020
|
+0.65 / +2.17%
|
30.25
|
30.65
|
30.20
|
30.65
|
30.44
|
26.24
|
260
|
|
6/25/2020
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.40
|
25.68
|
338,460
|
|
6/24/2020
|
+0.60 / +1.97%
|
30.50
|
31.00
|
30.40
|
31.00
|
30.70
|
26.54
|
602,900
|
|
6/23/2020
|
-0.10 / -0.33%
|
30.30
|
30.90
|
30.30
|
30.40
|
30.67
|
26.03
|
355,770
|
|
6/22/2020
|
0.00 / 0.00%
|
30.45
|
30.65
|
29.60
|
30.50
|
30.54
|
26.11
|
356,450
|
|
6/19/2020
|
+1.20 / +4.10%
|
29.00
|
30.50
|
29.00
|
30.50
|
30.18
|
26.11
|
43,110
|
|
6/18/2020
|
+0.10 / +0.34%
|
29.20
|
30.00
|
29.20
|
29.30
|
29.59
|
25.08
|
35,080
|
|
6/17/2020
|
-0.05 / -0.17%
|
29.25
|
29.90
|
29.20
|
29.20
|
29.39
|
25.00
|
3,950
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,645,900
|
9.75
|
-1.22%
|
|
|
ABS
|
196,000
|
4.31
|
-0.23%
|
|
|
APC
|
3,900
|
6.90
|
1.47%
|
|
|
APH
|
1,764,200
|
6.31
|
-2.02%
|
|
|
APP
|
43,200
|
5.10
|
-15.00%
|
|
|
BMP
|
236,200
|
123.30
|
-3.14%
|
|
|
BRC
|
28,400
|
12.75
|
-0.39%
|
|
|
BRR
|
500
|
18.30
|
-1.08%
|
|
|
CSV
|
2,548,600
|
38.60
|
-1.03%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|