|
|
Closing price on 6/9/2016
|
|
| Open |
22.10 |
| High |
22.90 |
| Low |
21.90 |
| Volume |
71,120 |
| Split-adjusted Price |
13.85 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
+0.20 / +0.91%
|
22.10
|
22.90
|
21.90
|
22.10
|
22.41
|
13.85
|
71,120
|
|
|
6/8/2016
|
+0.30 / +1.39%
|
21.90
|
21.90
|
21.60
|
21.90
|
21.70
|
13.72
|
54,380
|
|
|
6/7/2016
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.69
|
13.53
|
14,890
|
|
|
6/6/2016
|
+0.40 / +1.86%
|
21.60
|
21.90
|
21.40
|
21.90
|
21.44
|
13.72
|
13,290
|
|
|
6/3/2016
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.49
|
13.47
|
36,850
|
|
|
6/2/2016
|
-0.20 / -0.92%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.66
|
13.47
|
16,020
|
|
|
6/1/2016
|
-0.40 / -1.81%
|
22.20
|
22.20
|
21.70
|
21.70
|
21.85
|
13.60
|
20,690
|
|
|
5/31/2016
|
+0.10 / +0.45%
|
21.90
|
22.50
|
21.80
|
22.10
|
21.90
|
13.85
|
18,680
|
|
|
5/30/2016
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.80
|
13.79
|
2,110
|
|
|
5/27/2016
|
+0.20 / +0.91%
|
21.90
|
22.10
|
21.90
|
22.10
|
21.98
|
13.85
|
4,960
|
|
|
5/26/2016
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.80
|
21.90
|
21.95
|
13.72
|
9,780
|
|
|
5/25/2016
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.98
|
13.72
|
21,610
|
|
|
5/24/2016
|
-0.10 / -0.45%
|
21.80
|
22.10
|
21.80
|
21.90
|
21.86
|
13.72
|
10,660
|
|
|
5/23/2016
|
-0.70 / -3.08%
|
22.10
|
22.10
|
21.80
|
22.00
|
21.91
|
13.79
|
39,430
|
|
|
5/20/2016
|
+0.70 / +3.18%
|
21.90
|
22.90
|
21.90
|
22.70
|
21.96
|
14.22
|
18,720
|
|
|
5/19/2016
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.76
|
13.79
|
17,600
|
|
|
5/18/2016
|
+0.50 / +2.30%
|
21.70
|
22.80
|
21.70
|
22.20
|
21.78
|
13.91
|
16,990
|
|
|
5/17/2016
|
-0.40 / -1.81%
|
23.40
|
23.40
|
21.70
|
21.70
|
21.76
|
13.60
|
8,090
|
|
|
5/16/2016
|
+0.60 / +2.79%
|
22.30
|
22.30
|
21.50
|
22.10
|
21.72
|
13.85
|
17,310
|
|
|
5/13/2016
|
-1.10 / -4.87%
|
22.60
|
22.80
|
21.50
|
21.50
|
22.14
|
13.47
|
78,110
|
|
|
5/12/2016
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.62
|
14.16
|
17,110
|
|
|
5/11/2016
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.68
|
14.22
|
2,640
|
|
|
5/10/2016
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.50
|
22.10
|
21.82
|
13.85
|
35,890
|
|
|
5/9/2016
|
-0.80 / -3.48%
|
23.00
|
23.20
|
22.20
|
22.20
|
22.41
|
13.91
|
33,820
|
|
|
5/6/2016
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.30
|
23.00
|
22.89
|
14.41
|
45,560
|
|
|
5/5/2016
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.05
|
14.41
|
41,470
|
|
|
5/4/2016
|
-1.00 / -4.17%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.25
|
14.41
|
43,450
|
|
|
4/29/2016
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.70
|
24.00
|
23.81
|
15.04
|
12,600
|
|
|
4/28/2016
|
-0.30 / -1.23%
|
24.40
|
24.40
|
23.80
|
24.00
|
23.98
|
15.04
|
57,850
|
|
|
4/27/2016
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.20
|
24.30
|
24.60
|
15.23
|
130,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|