|
Closing price on 8/20/2026
|
|
| Open |
82.30 |
| High |
82.30 |
| Low |
81.00 |
| Volume |
42,800 |
| Split-adjusted Price |
20.55 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2026
|
-0.10 / -0.12%
|
82.30
|
82.30
|
81.00
|
82.20
|
81.73
|
20.55
|
42,800
|
|
|
8/19/2026
|
-0.30 / -0.36%
|
83.00
|
83.00
|
81.00
|
82.30
|
82.36
|
20.58
|
551,800
|
|
|
8/18/2026
|
+0.60 / +0.73%
|
83.30
|
83.30
|
82.30
|
82.60
|
82.59
|
20.65
|
91,800
|
|
|
8/17/2026
|
+1.50 / +1.86%
|
82.40
|
82.80
|
80.50
|
82.00
|
81.79
|
20.50
|
118,200
|
|
|
8/14/2026
|
-2.30 / -2.78%
|
84.00
|
84.00
|
79.50
|
80.50
|
81.07
|
20.13
|
118,000
|
|
|
8/13/2026
|
-0.50 / -0.60%
|
83.40
|
83.60
|
81.60
|
82.80
|
82.73
|
20.70
|
85,400
|
|
|
8/12/2026
|
+3.60 / +4.52%
|
79.60
|
83.70
|
79.00
|
83.30
|
81.88
|
20.83
|
168,200
|
|
|
8/11/2026
|
+0.50 / +0.63%
|
79.70
|
79.70
|
78.60
|
79.70
|
79.30
|
19.93
|
26,400
|
|
|
8/10/2026
|
+4.30 / +5.74%
|
76.60
|
79.90
|
76.60
|
79.20
|
78.47
|
19.80
|
331,100
|
|
|
8/7/2026
|
+0.90 / +1.22%
|
74.10
|
76.10
|
74.00
|
74.90
|
75.69
|
18.73
|
61,500
|
|
|
8/6/2026
|
-0.50 / -0.67%
|
74.50
|
74.50
|
73.90
|
74.00
|
74.08
|
18.50
|
45,700
|
|
|
8/5/2026
|
-1.50 / -1.97%
|
76.00
|
76.00
|
74.30
|
74.50
|
75.17
|
18.63
|
80,700
|
|
|
8/4/2026
|
+1.50 / +2.01%
|
74.70
|
76.00
|
74.50
|
76.00
|
75.50
|
19.00
|
86,000
|
|
|
8/3/2026
|
+1.20 / +1.64%
|
73.10
|
74.80
|
73.00
|
74.50
|
73.86
|
18.63
|
28,300
|
|
|
7/31/2026
|
-0.90 / -1.21%
|
74.20
|
74.90
|
73.00
|
73.30
|
73.71
|
18.33
|
15,200
|
|
|
7/30/2026
|
+0.40 / +0.52%
|
76.90
|
77.50
|
76.80
|
77.20
|
77.11
|
18.55
|
41,300
|
|
|
7/29/2026
|
+1.80 / +2.40%
|
75.00
|
77.00
|
74.60
|
76.80
|
75.77
|
18.45
|
31,700
|
|
|
7/28/2026
|
+0.50 / +0.67%
|
74.50
|
75.00
|
74.50
|
75.00
|
74.71
|
18.02
|
14,300
|
|
|
7/27/2026
|
0.00 / 0.00%
|
75.90
|
76.40
|
74.50
|
74.50
|
75.22
|
17.90
|
18,500
|
|
|
7/24/2026
|
-0.40 / -0.53%
|
74.90
|
75.40
|
74.50
|
74.50
|
74.88
|
17.90
|
45,200
|
|
|
7/23/2026
|
0.00 / 0.00%
|
75.00
|
75.00
|
72.00
|
74.90
|
73.64
|
18.00
|
58,900
|
|
|
7/22/2026
|
-1.20 / -1.58%
|
75.90
|
76.30
|
74.20
|
74.90
|
75.09
|
18.00
|
48,800
|
|
|
7/21/2026
|
+0.10 / +0.13%
|
77.00
|
77.20
|
74.80
|
76.10
|
75.80
|
18.29
|
59,400
|
|
|
7/20/2026
|
-2.00 / -2.56%
|
78.50
|
78.50
|
76.00
|
76.00
|
77.27
|
18.26
|
75,300
|
|
|
7/17/2026
|
0.00 / 0.00%
|
78.00
|
79.50
|
78.00
|
78.00
|
78.73
|
18.74
|
149,100
|
|
|
7/16/2026
|
+0.50 / +0.65%
|
78.00
|
78.00
|
77.00
|
78.00
|
77.53
|
18.74
|
14,000
|
|
|
7/15/2026
|
-2.00 / -2.52%
|
79.20
|
79.20
|
77.50
|
77.50
|
78.40
|
18.62
|
57,800
|
|
|
7/14/2026
|
+0.60 / +0.76%
|
79.00
|
79.60
|
78.10
|
79.50
|
78.95
|
19.10
|
42,500
|
|
|
7/13/2026
|
-2.60 / -3.19%
|
81.00
|
81.00
|
78.60
|
78.90
|
79.62
|
18.96
|
50,200
|
|
|
7/10/2026
|
-0.50 / -0.61%
|
81.70
|
81.80
|
81.10
|
81.50
|
81.28
|
19.58
|
21,400
|
|
|