|
Closing price on 8/17/2018
|
|
| Open |
22.70 |
| High |
23.45 |
| Low |
22.70 |
| Volume |
323,210 |
| Split-adjusted Price |
17.56 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
+0.30 / +1.30%
|
22.70
|
23.45
|
22.70
|
23.45
|
23.08
|
17.56
|
323,210
|
|
|
8/16/2018
|
+0.05 / +0.22%
|
23.10
|
23.15
|
23.10
|
23.15
|
23.13
|
17.33
|
970
|
|
|
8/15/2018
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.24
|
17.29
|
5,250
|
|
|
8/14/2018
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.95
|
17.37
|
6,980
|
|
|
8/13/2018
|
+0.55 / +2.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.37
|
340
|
|
|
8/10/2018
|
-0.30 / -1.31%
|
22.95
|
22.95
|
22.65
|
22.65
|
22.80
|
16.96
|
510
|
|
|
8/9/2018
|
+0.30 / +1.32%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
17.18
|
40
|
|
|
8/8/2018
|
+0.05 / +0.22%
|
22.75
|
22.75
|
22.60
|
22.65
|
22.63
|
16.96
|
4,950
|
|
|
8/7/2018
|
-0.15 / -0.66%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.70
|
16.92
|
2,750
|
|
|
8/6/2018
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.75
|
22.75
|
23.03
|
17.03
|
30
|
|
|
8/3/2018
|
-0.05 / -0.22%
|
22.90
|
22.95
|
22.60
|
22.95
|
22.75
|
17.18
|
1,890
|
|
|
8/2/2018
|
+0.20 / +0.88%
|
22.90
|
23.05
|
22.90
|
23.00
|
22.99
|
17.22
|
6,220
|
|
|
8/1/2018
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.97
|
17.07
|
15,540
|
|
|
7/31/2018
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.80
|
22.90
|
22.96
|
17.14
|
8,320
|
|
|
7/30/2018
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.44
|
17.07
|
22,150
|
|
|
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
|
|
|