|
Closing price on 7/3/2026
|
|
| Open |
84.50 |
| High |
85.70 |
| Low |
82.20 |
| Volume |
277,000 |
| Split-adjusted Price |
19.94 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2026
|
+0.80 / +0.97%
|
84.50
|
85.70
|
82.20
|
83.00
|
83.91
|
19.94
|
277,000
|
|
|
7/2/2026
|
+1.40 / +1.73%
|
83.50
|
85.00
|
81.20
|
82.20
|
82.83
|
19.75
|
168,800
|
|
|
7/1/2026
|
+0.60 / +0.75%
|
82.90
|
82.90
|
80.20
|
80.80
|
80.77
|
19.42
|
49,200
|
|
|
6/30/2026
|
+5.20 / +6.93%
|
80.20
|
80.20
|
79.40
|
80.20
|
80.20
|
19.27
|
466,900
|
|
|
6/29/2026
|
0.00 / 0.00%
|
75.00
|
75.80
|
75.00
|
75.00
|
75.31
|
18.02
|
5,200
|
|
|
6/26/2026
|
-0.20 / -0.27%
|
74.70
|
75.00
|
74.50
|
75.00
|
74.62
|
18.02
|
15,500
|
|
|
6/25/2026
|
-0.80 / -1.05%
|
75.50
|
75.50
|
74.60
|
75.20
|
74.93
|
18.07
|
42,200
|
|
|
6/24/2026
|
-0.30 / -0.39%
|
75.90
|
76.00
|
75.50
|
76.00
|
75.53
|
18.26
|
15,400
|
|
|
6/23/2026
|
+0.60 / +0.79%
|
75.60
|
76.40
|
75.40
|
76.30
|
75.59
|
18.33
|
3,600
|
|
|
6/22/2026
|
-1.50 / -1.94%
|
77.00
|
77.00
|
75.50
|
75.70
|
76.06
|
18.19
|
11,300
|
|
|
6/19/2026
|
+0.30 / +0.39%
|
76.90
|
77.30
|
76.80
|
77.20
|
77.02
|
18.55
|
7,300
|
|
|
6/18/2026
|
-0.70 / -0.90%
|
77.80
|
77.80
|
76.90
|
76.90
|
77.26
|
18.48
|
7,900
|
|
|
6/17/2026
|
+0.60 / +0.78%
|
77.00
|
77.70
|
76.80
|
77.60
|
77.41
|
18.65
|
9,300
|
|
|
6/16/2026
|
0.00 / 0.00%
|
77.50
|
77.50
|
76.10
|
77.00
|
76.56
|
18.50
|
12,800
|
|
|
6/15/2026
|
+0.50 / +0.65%
|
76.50
|
77.00
|
76.10
|
77.00
|
76.69
|
18.50
|
17,100
|
|
|
6/12/2026
|
0.00 / 0.00%
|
75.70
|
76.50
|
75.70
|
76.50
|
76.29
|
18.38
|
29,500
|
|
|
6/11/2026
|
+0.50 / +0.66%
|
76.00
|
76.70
|
76.00
|
76.50
|
76.37
|
18.38
|
15,500
|
|
|
6/10/2026
|
0.00 / 0.00%
|
76.30
|
76.70
|
75.60
|
76.00
|
76.37
|
18.26
|
40,300
|
|
|
6/9/2026
|
+1.50 / +2.01%
|
75.00
|
76.60
|
74.50
|
76.00
|
75.72
|
18.26
|
32,500
|
|
|
6/8/2026
|
-0.70 / -0.93%
|
75.20
|
75.20
|
74.50
|
74.50
|
74.98
|
17.90
|
37,200
|
|
|
6/5/2026
|
0.00 / 0.00%
|
75.20
|
75.90
|
74.90
|
75.20
|
75.20
|
18.07
|
9,500
|
|
|
6/4/2026
|
-0.10 / -0.13%
|
75.80
|
75.80
|
72.90
|
75.20
|
74.78
|
18.07
|
43,100
|
|
|
6/3/2026
|
-0.60 / -0.79%
|
75.00
|
76.10
|
75.00
|
75.30
|
75.43
|
18.09
|
12,400
|
|
|
6/2/2026
|
-0.10 / -0.13%
|
76.10
|
76.10
|
75.30
|
75.90
|
76.02
|
18.24
|
14,100
|
|
|
6/1/2026
|
+0.70 / +0.93%
|
75.30
|
76.50
|
75.00
|
76.00
|
75.14
|
18.26
|
11,400
|
|
|
5/29/2026
|
-0.70 / -0.92%
|
75.70
|
76.00
|
75.00
|
75.30
|
75.18
|
18.09
|
9,200
|
|
|
5/28/2026
|
+1.10 / +1.47%
|
75.50
|
76.50
|
75.00
|
76.00
|
75.67
|
18.26
|
16,000
|
|
|
5/27/2026
|
-0.60 / -0.79%
|
75.90
|
75.90
|
74.50
|
74.90
|
75.01
|
18.00
|
2,800
|
|
|
5/26/2026
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.90
|
75.50
|
75.55
|
18.14
|
5,000
|
|
|
5/25/2026
|
+0.60 / +0.80%
|
75.50
|
75.60
|
75.00
|
75.50
|
75.35
|
18.14
|
15,400
|
|
|