|
Closing price on 8/23/2016
|
|
Open |
21.70 |
High |
21.80 |
Low |
21.60 |
Volume |
5,940 |
Split-adjusted Price |
14.08 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2016
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.72
|
14.08
|
5,940
|
|
8/22/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.66
|
14.08
|
11,450
|
|
8/19/2016
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.65
|
14.08
|
4,540
|
|
8/18/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.65
|
14.01
|
2,340
|
|
8/17/2016
|
+0.10 / +0.47%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.66
|
14.01
|
6,140
|
|
8/16/2016
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.54
|
13.95
|
19,640
|
|
8/15/2016
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.52
|
13.95
|
3,020
|
|
8/12/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.95
|
490
|
|
8/11/2016
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.54
|
13.95
|
31,900
|
|
8/10/2016
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.47
|
13.95
|
17,190
|
|
8/9/2016
|
+0.50 / +2.38%
|
21.40
|
21.50
|
21.20
|
21.50
|
21.36
|
13.95
|
10,110
|
|
8/8/2016
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.95
|
13.63
|
2,100
|
|
8/5/2016
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.70
|
21.00
|
21.01
|
13.63
|
20,130
|
|
8/4/2016
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.32
|
13.76
|
28,000
|
|
8/3/2016
|
-0.30 / -1.40%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.76
|
6,400
|
|
8/2/2016
|
+0.40 / +1.90%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.31
|
13.95
|
33,700
|
|
8/1/2016
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
13.69
|
1,200
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,240,400
|
8.24
|
4.44%
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|