|
Closing price on 7/16/2020
|
|
Open |
30.55 |
High |
30.55 |
Low |
30.50 |
Volume |
8,020 |
Split-adjusted Price |
26.15 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2020
|
-0.35 / -1.13%
|
30.55
|
30.55
|
30.50
|
30.55
|
30.55
|
26.15
|
8,020
|
|
7/15/2020
|
+0.35 / +1.15%
|
29.70
|
30.95
|
29.70
|
30.90
|
30.89
|
26.45
|
126,660
|
|
7/14/2020
|
-0.35 / -1.13%
|
30.70
|
31.20
|
30.35
|
30.55
|
31.10
|
26.15
|
415,380
|
|
7/13/2020
|
-0.40 / -1.28%
|
31.80
|
31.80
|
30.90
|
30.90
|
31.58
|
26.45
|
380
|
|
7/10/2020
|
+0.60 / +1.95%
|
30.80
|
31.45
|
30.80
|
31.30
|
31.45
|
26.80
|
417,200
|
|
7/9/2020
|
-0.15 / -0.49%
|
30.65
|
32.00
|
30.65
|
30.70
|
30.83
|
26.28
|
929,700
|
|
7/8/2020
|
-0.55 / -1.75%
|
30.65
|
30.90
|
30.10
|
30.85
|
30.66
|
26.41
|
513,710
|
|
7/7/2020
|
+1.90 / +6.44%
|
30.40
|
31.50
|
30.40
|
31.40
|
30.65
|
26.88
|
342,500
|
|
7/6/2020
|
0.00 / 0.00%
|
29.10
|
30.35
|
29.10
|
29.50
|
29.55
|
25.26
|
440
|
|
7/3/2020
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.50
|
29.57
|
25.26
|
4,700
|
|
7/2/2020
|
-1.10 / -3.61%
|
30.35
|
30.40
|
29.40
|
29.40
|
29.89
|
25.17
|
184,510
|
|
7/1/2020
|
0.00 / 0.00%
|
29.20
|
30.50
|
29.20
|
30.50
|
29.85
|
26.11
|
15,200
|
|
6/30/2020
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
26.11
|
90
|
|
6/29/2020
|
-0.65 / -2.12%
|
30.60
|
30.60
|
28.55
|
30.00
|
28.95
|
25.68
|
144,920
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,402,500
|
8.85
|
0.00%
|
|
|
ABS
|
699,800
|
5.01
|
-0.40%
|
|
|
APC
|
5,100
|
6.60
|
6.45%
|
|
|
APH
|
508,200
|
6.77
|
0.45%
|
|
|
APP
|
4,100
|
8.20
|
-2.38%
|
|
|
BMP
|
333,800
|
137.50
|
1.70%
|
|
|
BRC
|
42,800
|
14.35
|
0.00%
|
|
|
BRR
|
23,400
|
18.80
|
-1.05%
|
|
|
CSV
|
3,121,000
|
46.60
|
-1.89%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|