|
|
Closing price on 8/27/2018
|
|
| Open |
22.95 |
| High |
22.95 |
| Low |
22.95 |
| Volume |
1,790 |
| Split-adjusted Price |
16.55 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2018
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
16.55
|
1,790
|
|
|
8/24/2018
|
-0.25 / -1.08%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.98
|
16.55
|
320
|
|
|
8/23/2018
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.73
|
0
|
|
|
8/22/2018
|
+0.45 / +1.98%
|
22.90
|
23.20
|
22.80
|
23.20
|
22.91
|
16.73
|
130,350
|
|
|
8/21/2018
|
+0.05 / +0.22%
|
22.70
|
22.80
|
22.70
|
22.75
|
22.74
|
16.41
|
2,570
|
|
|
8/20/2018
|
-0.75 / -3.20%
|
23.50
|
23.50
|
22.70
|
22.70
|
22.87
|
16.37
|
6,910
|
|
|
8/17/2018
|
+0.30 / +1.30%
|
22.70
|
23.45
|
22.70
|
23.45
|
23.08
|
16.91
|
323,210
|
|
|
8/16/2018
|
+0.05 / +0.22%
|
23.10
|
23.15
|
23.10
|
23.15
|
23.13
|
16.70
|
970
|
|
|
8/15/2018
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.24
|
16.66
|
5,250
|
|
|
8/14/2018
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.95
|
16.73
|
6,980
|
|
|
8/13/2018
|
+0.55 / +2.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.73
|
340
|
|
|
8/10/2018
|
-0.30 / -1.31%
|
22.95
|
22.95
|
22.65
|
22.65
|
22.80
|
16.34
|
510
|
|
|
8/9/2018
|
+0.30 / +1.32%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
16.55
|
40
|
|
|
8/8/2018
|
+0.05 / +0.22%
|
22.75
|
22.75
|
22.60
|
22.65
|
22.63
|
16.34
|
4,950
|
|
|
8/7/2018
|
-0.15 / -0.66%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.70
|
16.30
|
2,750
|
|
|
8/6/2018
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.75
|
22.75
|
23.03
|
16.41
|
30
|
|
|
8/3/2018
|
-0.05 / -0.22%
|
22.90
|
22.95
|
22.60
|
22.95
|
22.75
|
16.55
|
1,890
|
|
|
8/2/2018
|
+0.20 / +0.88%
|
22.90
|
23.05
|
22.90
|
23.00
|
22.99
|
16.59
|
6,220
|
|
|
8/1/2018
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.97
|
16.44
|
15,540
|
|
|
7/31/2018
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.80
|
22.90
|
22.96
|
16.52
|
8,320
|
|
|
7/30/2018
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.44
|
16.44
|
22,150
|
|
|
7/27/2018
|
-0.10 / -0.44%
|
22.55
|
22.55
|
22.40
|
22.40
|
22.50
|
16.16
|
22,000
|
|
|
7/26/2018
|
+0.25 / +1.12%
|
22.50
|
23.65
|
22.40
|
22.50
|
23.26
|
16.23
|
32,800
|
|
|
7/25/2018
|
-0.85 / -3.68%
|
23.10
|
23.10
|
22.20
|
22.25
|
22.83
|
16.05
|
14,060
|
|
|
7/24/2018
|
-0.90 / -3.75%
|
23.05
|
23.95
|
23.05
|
23.10
|
23.23
|
16.66
|
19,590
|
|
|
7/23/2018
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.31
|
10
|
|
|
7/20/2018
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.00
|
23.50
|
23.19
|
16.95
|
2,630
|
|
|
7/19/2018
|
+0.35 / +1.51%
|
23.15
|
23.50
|
23.00
|
23.50
|
23.19
|
16.95
|
2,760
|
|
|
7/18/2018
|
-0.35 / -1.49%
|
23.60
|
23.60
|
23.15
|
23.15
|
23.38
|
16.70
|
1,112,480
|
|
|
7/17/2018
|
-0.85 / -3.49%
|
24.35
|
24.35
|
23.50
|
23.50
|
23.74
|
16.95
|
9,140
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
8,540,800
|
8.34
|
6.92%
|
|
|
|
ABS
|
593,100
|
3.68
|
-0.54%
|
|
|
|
APC
|
800
|
8.00
|
-4.76%
|
|
|
|
APH
|
1,391,600
|
7.02
|
6.85%
|
|
|
|
APP
|
44,800
|
6.00
|
-1.64%
|
|
|
|
BMP
|
98,400
|
142.60
|
-0.49%
|
|
|
|
BRC
|
30,600
|
14.60
|
0.69%
|
|
|
|
BRR
|
5,600
|
19.40
|
0.52%
|
|
|
|
CSV
|
1,923,800
|
35.85
|
0.56%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|