|
Closing price on 8/31/2020
|
|
| Open |
32.50 |
| High |
32.70 |
| Low |
31.10 |
| Volume |
960 |
| Split-adjusted Price |
25.91 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
-0.90 / -2.81%
|
32.50
|
32.70
|
31.10
|
31.10
|
32.29
|
25.91
|
960
|
|
|
8/28/2020
|
-0.40 / -1.23%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.47
|
26.66
|
1,540
|
|
|
8/27/2020
|
+0.90 / +2.86%
|
30.50
|
32.40
|
30.50
|
32.40
|
31.51
|
26.99
|
730
|
|
|
8/26/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.24
|
0
|
|
|
8/25/2020
|
+0.40 / +1.29%
|
31.40
|
31.50
|
31.40
|
31.50
|
31.45
|
26.24
|
270
|
|
|
8/24/2020
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
25.91
|
0
|
|
|
8/21/2020
|
-1.85 / -5.61%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
25.91
|
200
|
|
|
8/20/2020
|
+0.45 / +1.38%
|
31.00
|
32.95
|
31.00
|
32.95
|
31.98
|
27.45
|
20
|
|
|
8/19/2020
|
+1.00 / +3.17%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.07
|
300
|
|
|
8/18/2020
|
+0.50 / +1.61%
|
31.00
|
32.90
|
31.00
|
31.50
|
32.68
|
26.24
|
2,050
|
|
|
8/17/2020
|
-1.50 / -4.62%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.82
|
10
|
|
|
8/14/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.07
|
0
|
|
|
8/13/2020
|
+0.40 / +1.25%
|
32.50
|
32.50
|
32.40
|
32.50
|
32.50
|
27.07
|
34,250
|
|
|
8/12/2020
|
+1.10 / +3.55%
|
31.00
|
32.50
|
31.00
|
32.10
|
31.23
|
26.74
|
2,850
|
|
|
8/11/2020
|
-0.60 / -1.90%
|
30.10
|
31.85
|
30.10
|
31.00
|
30.88
|
25.82
|
680
|
|
|
8/10/2020
|
+1.40 / +4.64%
|
30.40
|
31.90
|
30.30
|
31.60
|
30.70
|
26.32
|
20,130
|
|
|
8/7/2020
|
+0.70 / +2.37%
|
29.60
|
30.20
|
29.60
|
30.20
|
29.90
|
25.16
|
2,680
|
|
|
8/6/2020
|
-0.55 / -1.83%
|
30.05
|
30.05
|
29.50
|
29.50
|
29.78
|
24.57
|
620
|
|
|
8/5/2020
|
+0.60 / +2.04%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
25.03
|
10
|
|
|
8/4/2020
|
+0.10 / +0.34%
|
29.45
|
29.45
|
29.45
|
29.45
|
29.45
|
24.53
|
30
|
|
|
8/3/2020
|
-1.25 / -4.08%
|
29.35
|
29.35
|
29.35
|
29.35
|
29.35
|
24.45
|
10
|
|
|
7/31/2020
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
25.49
|
0
|
|
|
7/30/2020
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
25.49
|
230
|
|
|
7/29/2020
|
+0.50 / +1.65%
|
31.00
|
31.00
|
30.00
|
30.80
|
30.38
|
25.66
|
24,000
|
|
|
7/28/2020
|
+1.10 / +3.77%
|
30.00
|
30.30
|
29.20
|
30.30
|
29.86
|
24.99
|
1,440
|
|
|
7/27/2020
|
-1.10 / -3.63%
|
30.00
|
31.00
|
29.15
|
29.20
|
30.64
|
24.08
|
284,030
|
|
|
7/24/2020
|
+0.60 / +2.02%
|
30.70
|
30.75
|
29.00
|
30.30
|
29.46
|
24.99
|
26,710
|
|
|
7/23/2020
|
-1.10 / -3.57%
|
28.95
|
31.00
|
28.95
|
29.70
|
30.75
|
24.49
|
126,470
|
|
|
7/22/2020
|
-0.15 / -0.48%
|
29.80
|
30.90
|
29.80
|
30.80
|
30.11
|
25.40
|
185,680
|
|
|
7/21/2020
|
+0.95 / +3.17%
|
30.00
|
31.50
|
30.00
|
30.95
|
30.57
|
25.53
|
10,500
|
|
|