Closing price on 6/5/2020
|
|
Open |
30.50 |
High |
30.50 |
Low |
29.50 |
Volume |
1,950 |
Split-adjusted Price |
25.26 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/5/2020
|
0.00 / 0.00%
|
26.10
|
27.00
|
26.10
|
26.10
|
26.24
|
22.34
|
61,620
|
|
5/4/2020
|
+0.20 / +0.77%
|
26.50
|
27.20
|
25.70
|
26.10
|
27.00
|
22.34
|
8,000
|
|
4/29/2020
|
-0.30 / -1.15%
|
26.20
|
27.80
|
25.70
|
25.90
|
26.09
|
22.17
|
6,900
|
|
4/28/2020
|
-0.30 / -1.13%
|
28.30
|
28.30
|
26.20
|
26.20
|
28.07
|
22.43
|
570
|
|
4/27/2020
|
+0.35 / +1.34%
|
25.05
|
26.50
|
25.05
|
26.50
|
25.56
|
22.69
|
8,880
|
|
4/24/2020
|
+0.15 / +0.58%
|
26.80
|
27.80
|
26.15
|
26.15
|
26.41
|
22.39
|
56,220
|
|
4/23/2020
|
-0.40 / -1.52%
|
25.50
|
26.80
|
25.50
|
26.00
|
26.46
|
22.26
|
3,780
|
|
|