|
|
Closing price on 7/27/2020
|
|
| Open |
30.00 |
| High |
31.00 |
| Low |
29.15 |
| Volume |
284,030 |
| Split-adjusted Price |
24.08 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-1.10 / -3.63%
|
30.00
|
31.00
|
29.15
|
29.20
|
30.64
|
24.08
|
284,030
|
|
|
7/24/2020
|
+0.60 / +2.02%
|
30.70
|
30.75
|
29.00
|
30.30
|
29.46
|
24.99
|
26,710
|
|
|
7/23/2020
|
-1.10 / -3.57%
|
28.95
|
31.00
|
28.95
|
29.70
|
30.75
|
24.49
|
126,470
|
|
|
7/22/2020
|
-0.15 / -0.48%
|
29.80
|
30.90
|
29.80
|
30.80
|
30.11
|
25.40
|
185,680
|
|
|
7/21/2020
|
+0.95 / +3.17%
|
30.00
|
31.50
|
30.00
|
30.95
|
30.57
|
25.53
|
10,500
|
|
|
7/20/2020
|
-0.15 / -0.50%
|
30.70
|
30.70
|
30.00
|
30.00
|
30.31
|
24.74
|
10,790
|
|
|
7/17/2020
|
-0.40 / -1.31%
|
30.15
|
30.90
|
30.05
|
30.15
|
30.90
|
24.87
|
219,010
|
|
|
7/16/2020
|
-0.35 / -1.13%
|
30.55
|
30.55
|
30.50
|
30.55
|
30.55
|
25.20
|
8,020
|
|
|
7/15/2020
|
+0.35 / +1.15%
|
29.70
|
30.95
|
29.70
|
30.90
|
30.89
|
25.48
|
126,660
|
|
|
7/14/2020
|
-0.35 / -1.13%
|
30.70
|
31.20
|
30.35
|
30.55
|
31.10
|
25.20
|
415,380
|
|
|
7/13/2020
|
-0.40 / -1.28%
|
31.80
|
31.80
|
30.90
|
30.90
|
31.58
|
25.48
|
380
|
|
|
7/10/2020
|
+0.60 / +1.95%
|
30.80
|
31.45
|
30.80
|
31.30
|
31.45
|
25.81
|
417,200
|
|
|
7/9/2020
|
-0.15 / -0.49%
|
30.65
|
32.00
|
30.65
|
30.70
|
30.83
|
25.32
|
929,700
|
|
|
7/8/2020
|
-0.55 / -1.75%
|
30.65
|
30.90
|
30.10
|
30.85
|
30.66
|
25.44
|
513,710
|
|
|
7/7/2020
|
+1.90 / +6.44%
|
30.40
|
31.50
|
30.40
|
31.40
|
30.65
|
25.90
|
342,500
|
|
|
7/6/2020
|
0.00 / 0.00%
|
29.10
|
30.35
|
29.10
|
29.50
|
29.55
|
24.33
|
440
|
|
|
7/3/2020
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.50
|
29.57
|
24.33
|
4,700
|
|
|
7/2/2020
|
-1.10 / -3.61%
|
30.35
|
30.40
|
29.40
|
29.40
|
29.89
|
24.25
|
184,510
|
|
|
7/1/2020
|
0.00 / 0.00%
|
29.20
|
30.50
|
29.20
|
30.50
|
29.85
|
25.15
|
15,200
|
|
|
6/30/2020
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.15
|
90
|
|
|
6/29/2020
|
-0.65 / -2.12%
|
30.60
|
30.60
|
28.55
|
30.00
|
28.95
|
24.74
|
144,920
|
|
|
6/26/2020
|
+0.65 / +2.17%
|
30.25
|
30.65
|
30.20
|
30.65
|
30.44
|
25.28
|
260
|
|
|
6/25/2020
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.40
|
24.74
|
338,460
|
|
|
6/24/2020
|
+0.60 / +1.97%
|
30.50
|
31.00
|
30.40
|
31.00
|
30.70
|
25.57
|
602,900
|
|
|
6/23/2020
|
-0.10 / -0.33%
|
30.30
|
30.90
|
30.30
|
30.40
|
30.67
|
25.07
|
355,770
|
|
|
6/22/2020
|
0.00 / 0.00%
|
30.45
|
30.65
|
29.60
|
30.50
|
30.54
|
25.15
|
356,450
|
|
|
6/19/2020
|
+1.20 / +4.10%
|
29.00
|
30.50
|
29.00
|
30.50
|
30.18
|
25.15
|
43,110
|
|
|
6/18/2020
|
+0.10 / +0.34%
|
29.20
|
30.00
|
29.20
|
29.30
|
29.59
|
24.16
|
35,080
|
|
|
6/17/2020
|
-0.05 / -0.17%
|
29.25
|
29.90
|
29.20
|
29.20
|
29.39
|
24.08
|
3,950
|
|
|
6/16/2020
|
-0.75 / -2.50%
|
30.00
|
30.50
|
29.25
|
29.25
|
30.19
|
24.12
|
13,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,809,800
|
8.76
|
0.11%
|
|
|
|
ABS
|
770,200
|
3.93
|
0.00%
|
|
|
|
APC
|
34,000
|
8.00
|
-3.61%
|
|
|
|
APH
|
1,317,900
|
7.39
|
2.50%
|
|
|
|
APP
|
6,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
371,900
|
137.60
|
-1.29%
|
|
|
|
BRC
|
14,500
|
13.10
|
-1.13%
|
|
|
|
BRR
|
60,300
|
19.00
|
-0.52%
|
|
|
|
CSV
|
1,555,200
|
36.30
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|