|
|
Closing price on 7/27/2018
|
|
| Open |
22.55 |
| High |
22.55 |
| Low |
22.40 |
| Volume |
22,000 |
| Split-adjusted Price |
16.77 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
-0.10 / -0.44%
|
22.55
|
22.55
|
22.40
|
22.40
|
22.50
|
16.77
|
22,000
|
|
|
7/26/2018
|
+0.25 / +1.12%
|
22.50
|
23.65
|
22.40
|
22.50
|
23.26
|
16.85
|
32,800
|
|
|
7/25/2018
|
-0.85 / -3.68%
|
23.10
|
23.10
|
22.20
|
22.25
|
22.83
|
16.66
|
14,060
|
|
|
7/24/2018
|
-0.90 / -3.75%
|
23.05
|
23.95
|
23.05
|
23.10
|
23.23
|
17.29
|
19,590
|
|
|
7/23/2018
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.97
|
10
|
|
|
7/20/2018
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.00
|
23.50
|
23.19
|
17.59
|
2,630
|
|
|
7/19/2018
|
+0.35 / +1.51%
|
23.15
|
23.50
|
23.00
|
23.50
|
23.19
|
17.59
|
2,760
|
|
|
7/18/2018
|
-0.35 / -1.49%
|
23.60
|
23.60
|
23.15
|
23.15
|
23.38
|
17.33
|
1,112,480
|
|
|
7/17/2018
|
-0.85 / -3.49%
|
24.35
|
24.35
|
23.50
|
23.50
|
23.74
|
17.59
|
9,140
|
|
|
7/16/2018
|
+0.85 / +3.62%
|
24.20
|
24.50
|
24.00
|
24.35
|
24.17
|
18.23
|
9,970
|
|
|
7/13/2018
|
+0.90 / +3.61%
|
26.30
|
26.30
|
24.80
|
25.80
|
25.12
|
17.59
|
1,119,150
|
|
|
7/12/2018
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.80
|
24.90
|
24.93
|
16.98
|
17,090
|
|
|
7/11/2018
|
-0.50 / -1.98%
|
25.40
|
25.40
|
24.80
|
24.80
|
25.16
|
16.91
|
34,180
|
|
|
7/10/2018
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.40
|
17.25
|
14,250
|
|
|
7/9/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.45
|
17.32
|
22,290
|
|
|
7/6/2018
|
+1.40 / +5.83%
|
24.00
|
25.40
|
24.00
|
25.40
|
24.09
|
17.32
|
3,030
|
|
|
7/5/2018
|
-0.90 / -3.61%
|
26.30
|
26.30
|
24.00
|
24.00
|
25.11
|
16.37
|
6,650
|
|
|
7/4/2018
|
+0.10 / +0.40%
|
24.70
|
24.90
|
24.00
|
24.90
|
24.35
|
16.98
|
39,010
|
|
|
7/3/2018
|
-0.60 / -2.36%
|
25.30
|
25.30
|
24.70
|
24.80
|
24.85
|
16.91
|
9,900
|
|
|
7/2/2018
|
-0.50 / -1.93%
|
27.00
|
27.00
|
25.00
|
25.40
|
25.27
|
17.32
|
3,720
|
|
|
6/29/2018
|
+0.70 / +2.78%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
17.66
|
10
|
|
|
6/28/2018
|
+0.20 / +0.80%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.15
|
17.18
|
1,250
|
|
|
6/27/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.05
|
0
|
|
|
6/26/2018
|
-0.50 / -1.96%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.00
|
17.05
|
6,000
|
|
|
6/25/2018
|
+0.30 / +1.19%
|
25.25
|
25.50
|
24.90
|
25.50
|
25.17
|
17.39
|
13,630
|
|
|
6/22/2018
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
17.18
|
10,000
|
|
|
6/21/2018
|
-0.30 / -1.18%
|
25.15
|
25.50
|
25.15
|
25.20
|
25.24
|
17.18
|
6,300
|
|
|
6/20/2018
|
+0.40 / +1.59%
|
25.15
|
25.50
|
25.15
|
25.50
|
25.28
|
17.39
|
3,600
|
|
|
6/19/2018
|
-0.70 / -2.71%
|
25.00
|
25.40
|
25.00
|
25.10
|
25.19
|
17.12
|
7,740
|
|
|
6/18/2018
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.60
|
25.80
|
25.81
|
17.59
|
3,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|