|
|
Closing price on 7/29/2016
|
|
| Open |
21.10 |
| High |
21.20 |
| Low |
21.00 |
| Volume |
9,760 |
| Split-adjusted Price |
13.76 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2016
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.11
|
13.76
|
9,760
|
|
|
7/28/2016
|
-0.10 / -0.47%
|
20.80
|
21.10
|
20.80
|
21.10
|
20.95
|
13.69
|
7,150
|
|
|
7/27/2016
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.76
|
10,500
|
|
|
7/26/2016
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.37
|
13.82
|
3,510
|
|
|
7/25/2016
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.20
|
21.50
|
21.31
|
13.95
|
610
|
|
|
7/22/2016
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.36
|
13.95
|
17,510
|
|
|
7/21/2016
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.52
|
14.01
|
3,950
|
|
|
7/20/2016
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.20
|
21.50
|
21.36
|
13.95
|
6,040
|
|
|
7/19/2016
|
-0.10 / -0.47%
|
21.40
|
21.70
|
21.30
|
21.30
|
21.37
|
13.82
|
5,990
|
|
|
7/18/2016
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.20
|
21.40
|
21.48
|
13.89
|
10,010
|
|
|
7/15/2016
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.36
|
13.82
|
11,000
|
|
|
7/14/2016
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.10
|
21.50
|
21.21
|
13.95
|
4,620
|
|
|
7/13/2016
|
0.00 / 0.00%
|
21.10
|
21.70
|
21.10
|
21.50
|
21.50
|
13.95
|
8,560
|
|
|
7/12/2016
|
-0.20 / -0.92%
|
21.40
|
21.50
|
21.00
|
21.50
|
21.12
|
13.95
|
26,520
|
|
|
7/11/2016
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.30
|
21.70
|
21.42
|
14.08
|
15,780
|
|
|
7/8/2016
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.71
|
14.14
|
19,670
|
|
|
7/7/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.67
|
14.14
|
27,550
|
|
|
7/6/2016
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.75
|
14.14
|
31,270
|
|
|
7/5/2016
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.84
|
14.27
|
14,240
|
|
|
7/4/2016
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.80
|
21.90
|
22.00
|
14.21
|
31,140
|
|
|
7/1/2016
|
+0.30 / +1.38%
|
21.60
|
22.00
|
21.50
|
22.00
|
21.86
|
14.27
|
31,650
|
|
|
6/30/2016
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.40
|
21.70
|
21.64
|
14.08
|
9,750
|
|
|
6/29/2016
|
+0.30 / +1.39%
|
21.60
|
21.90
|
21.50
|
21.90
|
21.56
|
14.21
|
17,300
|
|
|
6/28/2016
|
+0.30 / +1.41%
|
21.50
|
21.60
|
21.20
|
21.60
|
21.26
|
14.01
|
15,900
|
|
|
6/27/2016
|
-0.20 / -0.93%
|
21.20
|
21.50
|
21.10
|
21.30
|
21.24
|
13.82
|
19,070
|
|
|
6/24/2016
|
-0.80 / -3.59%
|
22.30
|
22.40
|
21.20
|
21.50
|
21.92
|
13.95
|
42,500
|
|
|
6/23/2016
|
+0.50 / +2.29%
|
21.80
|
22.30
|
21.80
|
22.30
|
22.12
|
14.47
|
14,740
|
|
|
6/22/2016
|
-0.30 / -1.36%
|
22.10
|
22.20
|
21.80
|
21.80
|
21.81
|
14.14
|
10,610
|
|
|
6/21/2016
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.80
|
22.10
|
21.91
|
14.34
|
13,600
|
|
|
6/20/2016
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.80
|
21.90
|
22.09
|
14.21
|
13,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|