Closing price on 6/29/2022
|
|
Open |
39.50 |
High |
40.90 |
Low |
38.60 |
Volume |
4,300 |
Split-adjusted Price |
38.73 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2022
|
-0.40 / -0.97%
|
39.50
|
40.90
|
38.60
|
40.90
|
39.00
|
38.73
|
4,300
|
|
6/28/2022
|
-0.65 / -1.55%
|
41.40
|
41.40
|
41.30
|
41.30
|
41.33
|
39.11
|
300
|
|
6/27/2022
|
+0.95 / +2.32%
|
40.90
|
41.95
|
40.90
|
41.95
|
41.52
|
39.72
|
1,200
|
|
6/24/2022
|
+1.00 / +2.50%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.53
|
38.82
|
1,700
|
|
6/23/2022
|
-2.60 / -6.10%
|
40.90
|
40.90
|
39.70
|
40.00
|
40.28
|
37.88
|
23,300
|
|
6/22/2022
|
+2.60 / +6.50%
|
39.90
|
42.60
|
39.90
|
42.60
|
40.37
|
40.34
|
6,200
|
|
6/21/2022
|
-0.10 / -0.25%
|
38.90
|
40.00
|
38.70
|
40.00
|
39.02
|
37.88
|
6,200
|
|
6/20/2022
|
-0.40 / -0.99%
|
39.90
|
40.50
|
38.90
|
40.10
|
39.66
|
37.97
|
2,400
|
|
6/17/2022
|
-0.90 / -2.17%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.75
|
38.35
|
200
|
|
6/16/2022
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
39.20
|
0
|
|
6/15/2022
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
39.20
|
0
|
|
6/14/2022
|
+0.30 / +0.73%
|
40.00
|
41.40
|
40.00
|
41.40
|
40.76
|
39.20
|
1,000
|
|
6/13/2022
|
-0.70 / -1.67%
|
41.90
|
41.90
|
40.10
|
41.10
|
40.33
|
38.92
|
5,500
|
|
6/10/2022
|
-2.50 / -5.64%
|
42.10
|
43.90
|
41.80
|
41.80
|
42.47
|
39.58
|
6,600
|
|
6/9/2022
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
41.95
|
0
|
|
6/8/2022
|
+1.80 / +4.24%
|
44.00
|
44.30
|
42.00
|
44.30
|
42.28
|
41.95
|
7,200
|
|
6/7/2022
|
+1.40 / +3.41%
|
40.05
|
42.50
|
40.00
|
42.50
|
40.75
|
40.24
|
6,700
|
|
6/6/2022
|
-0.30 / -0.72%
|
41.00
|
41.10
|
40.05
|
41.10
|
40.22
|
38.92
|
1,200
|
|
6/3/2022
|
-0.05 / -0.12%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
39.20
|
300
|
|
6/2/2022
|
-0.25 / -0.60%
|
39.50
|
41.60
|
39.50
|
41.45
|
41.27
|
39.25
|
1,300
|
|
6/1/2022
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
39.49
|
0
|
|
5/31/2022
|
-0.15 / -0.36%
|
40.20
|
41.90
|
38.95
|
41.70
|
41.37
|
39.49
|
6,400
|
|
5/30/2022
|
+0.85 / +2.07%
|
41.00
|
41.85
|
41.00
|
41.85
|
41.00
|
39.63
|
4,600
|
|
5/27/2022
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.90
|
41.00
|
40.99
|
38.82
|
30,400
|
|
5/26/2022
|
+0.05 / +0.12%
|
41.00
|
41.00
|
40.00
|
41.00
|
40.61
|
38.82
|
22,200
|
|
5/25/2022
|
+2.35 / +6.09%
|
38.60
|
40.95
|
38.60
|
40.95
|
40.08
|
38.78
|
20,800
|
|
5/24/2022
|
-0.60 / -1.53%
|
39.80
|
39.80
|
38.35
|
38.60
|
38.95
|
36.55
|
14,200
|
|
5/23/2022
|
-0.75 / -1.88%
|
39.10
|
41.00
|
39.10
|
39.20
|
39.94
|
37.12
|
3,900
|
|
5/20/2022
|
+0.95 / +2.44%
|
39.00
|
40.95
|
39.00
|
39.95
|
39.51
|
37.83
|
26,100
|
|
5/19/2022
|
-1.50 / -3.70%
|
39.00
|
40.00
|
38.60
|
39.00
|
39.32
|
36.93
|
17,400
|
|
|