|
Closing price on 8/18/2020
|
|
| Open |
31.00 |
| High |
32.90 |
| Low |
31.00 |
| Volume |
2,050 |
| Split-adjusted Price |
27.24 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
+0.50 / +1.61%
|
31.00
|
32.90
|
31.00
|
31.50
|
32.68
|
27.24
|
2,050
|
|
|
8/17/2020
|
-1.50 / -4.62%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.81
|
10
|
|
|
8/14/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.10
|
0
|
|
|
8/13/2020
|
+0.40 / +1.25%
|
32.50
|
32.50
|
32.40
|
32.50
|
32.50
|
28.10
|
34,250
|
|
|
8/12/2020
|
+1.10 / +3.55%
|
31.00
|
32.50
|
31.00
|
32.10
|
31.23
|
27.76
|
2,850
|
|
|
8/11/2020
|
-0.60 / -1.90%
|
30.10
|
31.85
|
30.10
|
31.00
|
30.88
|
26.81
|
680
|
|
|
8/10/2020
|
+1.40 / +4.64%
|
30.40
|
31.90
|
30.30
|
31.60
|
30.70
|
27.32
|
20,130
|
|
|
8/7/2020
|
+0.70 / +2.37%
|
29.60
|
30.20
|
29.60
|
30.20
|
29.90
|
26.11
|
2,680
|
|
|
8/6/2020
|
-0.55 / -1.83%
|
30.05
|
30.05
|
29.50
|
29.50
|
29.78
|
25.51
|
620
|
|
|
8/5/2020
|
+0.60 / +2.04%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
25.98
|
10
|
|
|
8/4/2020
|
+0.10 / +0.34%
|
29.45
|
29.45
|
29.45
|
29.45
|
29.45
|
25.46
|
30
|
|
|
8/3/2020
|
-1.25 / -4.08%
|
29.35
|
29.35
|
29.35
|
29.35
|
29.35
|
25.38
|
10
|
|
|
7/31/2020
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
26.46
|
0
|
|
|
7/30/2020
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
26.46
|
230
|
|
|
7/29/2020
|
+0.50 / +1.65%
|
31.00
|
31.00
|
30.00
|
30.80
|
30.38
|
26.63
|
24,000
|
|
|
7/28/2020
|
+1.10 / +3.77%
|
30.00
|
30.30
|
29.20
|
30.30
|
29.86
|
25.94
|
1,440
|
|
|
7/27/2020
|
-1.10 / -3.63%
|
30.00
|
31.00
|
29.15
|
29.20
|
30.64
|
25.00
|
284,030
|
|
|
7/24/2020
|
+0.60 / +2.02%
|
30.70
|
30.75
|
29.00
|
30.30
|
29.46
|
25.94
|
26,710
|
|
|
7/23/2020
|
-1.10 / -3.57%
|
28.95
|
31.00
|
28.95
|
29.70
|
30.75
|
25.43
|
126,470
|
|
|
7/22/2020
|
-0.15 / -0.48%
|
29.80
|
30.90
|
29.80
|
30.80
|
30.11
|
26.37
|
185,680
|
|
|
7/21/2020
|
+0.95 / +3.17%
|
30.00
|
31.50
|
30.00
|
30.95
|
30.57
|
26.50
|
10,500
|
|
|
7/20/2020
|
-0.15 / -0.50%
|
30.70
|
30.70
|
30.00
|
30.00
|
30.31
|
25.68
|
10,790
|
|
|
7/17/2020
|
-0.40 / -1.31%
|
30.15
|
30.90
|
30.05
|
30.15
|
30.90
|
25.81
|
219,010
|
|
|
7/16/2020
|
-0.35 / -1.13%
|
30.55
|
30.55
|
30.50
|
30.55
|
30.55
|
26.15
|
8,020
|
|
|
7/15/2020
|
+0.35 / +1.15%
|
29.70
|
30.95
|
29.70
|
30.90
|
30.89
|
26.45
|
126,660
|
|
|
7/14/2020
|
-0.35 / -1.13%
|
30.70
|
31.20
|
30.35
|
30.55
|
31.10
|
26.15
|
415,380
|
|
|
7/13/2020
|
-0.40 / -1.28%
|
31.80
|
31.80
|
30.90
|
30.90
|
31.58
|
26.45
|
380
|
|
|
7/10/2020
|
+0.60 / +1.95%
|
30.80
|
31.45
|
30.80
|
31.30
|
31.45
|
26.80
|
417,200
|
|
|
7/9/2020
|
-0.15 / -0.49%
|
30.65
|
32.00
|
30.65
|
30.70
|
30.83
|
26.28
|
929,700
|
|
|
7/8/2020
|
-0.55 / -1.75%
|
30.65
|
30.90
|
30.10
|
30.85
|
30.66
|
26.41
|
513,710
|
|
|