|
Closing price on 6/30/2021
|
|
Open |
38.70 |
High |
38.70 |
Low |
38.70 |
Volume |
363,000 |
Split-adjusted Price |
35.19 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2021
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
35.19
|
363,000
|
|
6/29/2021
|
-0.45 / -1.15%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
35.19
|
3,000
|
|
6/28/2021
|
-0.10 / -0.25%
|
39.20
|
39.25
|
39.15
|
39.15
|
39.15
|
35.60
|
6,900
|
|
6/25/2021
|
-0.25 / -0.63%
|
40.00
|
40.00
|
39.25
|
39.25
|
40.00
|
35.69
|
7,600
|
|
6/24/2021
|
+0.50 / +1.28%
|
38.50
|
39.50
|
38.50
|
39.50
|
39.27
|
35.92
|
9,600
|
|
6/23/2021
|
-1.00 / -2.50%
|
39.10
|
39.10
|
39.00
|
39.00
|
39.10
|
35.46
|
3,500
|
|
6/22/2021
|
-0.50 / -1.23%
|
40.55
|
40.55
|
40.00
|
40.00
|
40.21
|
36.37
|
14,100
|
|
6/21/2021
|
-1.30 / -3.11%
|
41.90
|
41.90
|
40.00
|
40.50
|
40.71
|
36.83
|
9,800
|
|
6/18/2021
|
+0.80 / +1.95%
|
41.20
|
41.90
|
41.10
|
41.80
|
41.47
|
38.01
|
5,700
|
|
6/17/2021
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
41.00
|
41.54
|
37.28
|
27,300
|
|
6/16/2021
|
0.00 / 0.00%
|
41.10
|
43.50
|
40.00
|
41.00
|
41.58
|
37.28
|
36,500
|
|
6/15/2021
|
+0.50 / +1.23%
|
40.20
|
41.00
|
40.00
|
41.00
|
40.37
|
37.28
|
8,100
|
|
6/14/2021
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.00
|
40.50
|
40.45
|
36.83
|
4,400
|
|
6/11/2021
|
-0.50 / -1.22%
|
40.00
|
40.50
|
39.50
|
40.50
|
40.50
|
36.83
|
18,200
|
|
6/10/2021
|
+0.50 / +1.23%
|
40.10
|
41.00
|
40.00
|
41.00
|
40.50
|
37.28
|
14,600
|
|
6/9/2021
|
0.00 / 0.00%
|
39.60
|
40.50
|
39.60
|
40.50
|
40.29
|
36.83
|
3,500
|
|
6/8/2021
|
-0.50 / -1.22%
|
41.00
|
42.00
|
40.00
|
40.50
|
41.20
|
36.83
|
21,600
|
|
6/7/2021
|
+1.80 / +4.59%
|
39.20
|
41.00
|
39.15
|
41.00
|
39.81
|
37.28
|
15,900
|
|
6/4/2021
|
0.00 / 0.00%
|
38.00
|
39.20
|
38.00
|
39.20
|
38.51
|
35.64
|
6,700
|
|
6/3/2021
|
+2.25 / +6.09%
|
37.10
|
39.20
|
37.10
|
39.20
|
38.05
|
35.64
|
44,000
|
|
6/2/2021
|
-0.05 / -0.14%
|
36.10
|
37.00
|
36.00
|
36.95
|
36.42
|
33.60
|
5,500
|
|
6/1/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
33.64
|
500
|
|
5/31/2021
|
0.00 / 0.00%
|
36.10
|
37.00
|
36.00
|
37.00
|
36.18
|
33.64
|
3,400
|
|
5/28/2021
|
+0.50 / +1.37%
|
37.80
|
37.80
|
36.00
|
37.00
|
36.52
|
33.64
|
2,300
|
|
5/27/2021
|
+0.50 / +1.39%
|
38.00
|
38.00
|
36.50
|
36.50
|
36.50
|
33.19
|
2,800
|
|
5/26/2021
|
-1.30 / -3.49%
|
36.90
|
36.90
|
36.00
|
36.00
|
36.00
|
32.73
|
22,200
|
|
5/25/2021
|
-0.40 / -1.06%
|
36.00
|
37.30
|
36.00
|
37.30
|
36.67
|
33.92
|
600
|
|
5/24/2021
|
+1.20 / +3.29%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
34.28
|
100
|
|
5/21/2021
|
-0.90 / -2.41%
|
36.90
|
36.90
|
36.50
|
36.50
|
36.50
|
33.19
|
200
|
|
5/20/2021
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
34.01
|
0
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,113,000
|
9.93
|
1.22%
|
|
|
ABS
|
296,800
|
4.37
|
-0.23%
|
|
|
APC
|
3,900
|
7.00
|
0.00%
|
|
|
APH
|
676,500
|
6.27
|
0.00%
|
|
|
APP
|
500
|
6.10
|
0.00%
|
|
|
BMP
|
134,300
|
122.60
|
0.82%
|
|
|
BRC
|
1,500
|
12.60
|
0.80%
|
|
|
BRR
|
5,600
|
19.00
|
7.34%
|
|
|
CSV
|
4,797,900
|
39.30
|
0.90%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|