|
|
Closing price on 8/4/2015
|
|
| Open |
24.60 |
| High |
24.70 |
| Low |
24.60 |
| Volume |
25,910 |
| Split-adjusted Price |
14.89 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.60
|
24.70
|
24.65
|
14.89
|
25,910
|
|
|
8/3/2015
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.62
|
14.89
|
81,610
|
|
|
7/31/2015
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.85
|
14.89
|
270
|
|
|
7/30/2015
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.65
|
14.83
|
8,680
|
|
|
7/29/2015
|
-0.50 / -1.99%
|
25.10
|
25.10
|
24.60
|
24.60
|
24.87
|
14.83
|
9,610
|
|
|
7/28/2015
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.01
|
15.13
|
18,870
|
|
|
7/27/2015
|
+0.10 / +0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.00
|
15.13
|
16,520
|
|
|
7/24/2015
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.04
|
15.07
|
5,710
|
|
|
7/23/2015
|
-0.30 / -1.19%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.01
|
15.07
|
17,630
|
|
|
7/22/2015
|
+0.30 / +1.20%
|
25.00
|
25.40
|
25.00
|
25.30
|
25.04
|
15.25
|
6,350
|
|
|
7/21/2015
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.21
|
15.07
|
3,570
|
|
|
7/20/2015
|
-0.40 / -1.57%
|
25.50
|
25.50
|
25.00
|
25.10
|
25.26
|
15.13
|
28,700
|
|
|
7/17/2015
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.40
|
15.37
|
5,630
|
|
|
7/16/2015
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.30
|
15.37
|
10,380
|
|
|
7/15/2015
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.35
|
15.25
|
190
|
|
|
7/14/2015
|
-0.50 / -1.94%
|
25.40
|
25.50
|
25.20
|
25.30
|
25.39
|
15.25
|
23,200
|
|
|
7/13/2015
|
+0.40 / +1.57%
|
25.30
|
25.80
|
25.30
|
25.80
|
25.38
|
15.55
|
61,510
|
|
|
7/10/2015
|
+0.10 / +0.40%
|
26.50
|
26.50
|
25.30
|
25.40
|
25.33
|
15.31
|
17,310
|
|
|
7/9/2015
|
-0.30 / -1.17%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.57
|
15.25
|
11,030
|
|
|
7/8/2015
|
-0.50 / -1.92%
|
25.90
|
26.00
|
25.60
|
25.60
|
25.73
|
15.43
|
16,870
|
|
|
7/7/2015
|
+0.40 / +1.56%
|
25.50
|
26.20
|
25.50
|
26.10
|
26.13
|
15.73
|
37,700
|
|
|
7/6/2015
|
-0.10 / -0.39%
|
25.20
|
25.80
|
25.20
|
25.70
|
25.54
|
15.49
|
15,120
|
|
|
7/3/2015
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.70
|
25.80
|
25.85
|
15.55
|
24,100
|
|
|
7/2/2015
|
-1.20 / -4.46%
|
26.80
|
26.80
|
25.70
|
25.70
|
26.25
|
15.49
|
1,150
|
|
|
7/1/2015
|
+1.70 / +6.75%
|
25.20
|
26.90
|
25.20
|
26.90
|
25.56
|
16.21
|
10,250
|
|
|
6/30/2015
|
-0.30 / -1.18%
|
25.30
|
25.30
|
25.10
|
25.20
|
25.22
|
15.19
|
16,100
|
|
|
6/29/2015
|
0.00 / 0.00%
|
25.30
|
25.70
|
25.10
|
25.50
|
25.40
|
15.37
|
4,370
|
|
|
6/26/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.10
|
25.50
|
25.47
|
15.37
|
15,860
|
|
|
6/25/2015
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.30
|
25.50
|
25.50
|
15.37
|
21,490
|
|
|
6/24/2015
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.54
|
15.37
|
5,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|