|
Closing price on 8/4/2025
|
|
| Open |
64.50 |
| High |
66.40 |
| Low |
64.20 |
| Volume |
178,100 |
| Split-adjusted Price |
15.81 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2025
|
+1.30 / +2.02%
|
64.50
|
66.40
|
64.20
|
65.80
|
65.35
|
15.81
|
178,100
|
|
|
8/1/2025
|
-1.40 / -2.12%
|
66.00
|
66.00
|
63.90
|
64.50
|
64.63
|
15.50
|
324,100
|
|
|
7/31/2025
|
-0.40 / -0.60%
|
65.50
|
67.70
|
65.50
|
65.90
|
66.36
|
15.83
|
222,300
|
|
|
7/30/2025
|
+0.60 / +0.91%
|
66.60
|
66.70
|
65.00
|
66.30
|
66.17
|
15.93
|
140,700
|
|
|
7/29/2025
|
-3.70 / -5.15%
|
72.40
|
72.40
|
68.20
|
68.20
|
70.73
|
15.79
|
423,500
|
|
|
7/28/2025
|
-1.40 / -1.91%
|
73.70
|
73.70
|
71.40
|
71.90
|
72.10
|
16.64
|
413,900
|
|
|
7/25/2025
|
-1.60 / -2.14%
|
74.10
|
75.00
|
73.30
|
73.30
|
74.09
|
16.97
|
165,500
|
|
|
7/24/2025
|
+4.10 / +5.79%
|
71.50
|
74.90
|
71.00
|
74.90
|
73.15
|
17.34
|
622,000
|
|
|
7/23/2025
|
-0.10 / -0.14%
|
71.10
|
71.30
|
70.20
|
70.80
|
70.58
|
16.39
|
222,600
|
|
|
7/22/2025
|
-0.10 / -0.14%
|
71.00
|
71.00
|
69.40
|
70.90
|
70.17
|
16.41
|
227,900
|
|
|
7/21/2025
|
+0.10 / +0.14%
|
71.90
|
71.90
|
70.90
|
71.00
|
71.36
|
16.43
|
253,700
|
|
|
7/18/2025
|
+2.10 / +3.05%
|
69.30
|
71.80
|
69.30
|
70.90
|
70.72
|
16.41
|
505,400
|
|
|
7/17/2025
|
+0.60 / +0.88%
|
68.50
|
69.20
|
68.40
|
68.80
|
68.71
|
15.93
|
202,300
|
|
|
7/16/2025
|
+1.10 / +1.64%
|
68.10
|
69.60
|
67.60
|
68.20
|
68.51
|
15.79
|
427,100
|
|
|
7/15/2025
|
-0.40 / -0.59%
|
67.50
|
67.90
|
66.40
|
67.10
|
67.08
|
15.53
|
318,800
|
|
|
7/14/2025
|
+0.30 / +0.45%
|
68.00
|
68.00
|
66.60
|
67.50
|
66.95
|
15.62
|
104,800
|
|
|
7/11/2025
|
-0.30 / -0.44%
|
67.60
|
68.20
|
66.80
|
67.20
|
67.58
|
15.56
|
278,100
|
|
|
7/10/2025
|
+0.20 / +0.30%
|
68.10
|
68.40
|
67.30
|
67.50
|
67.71
|
15.62
|
143,100
|
|
|
7/9/2025
|
-0.20 / -0.30%
|
67.80
|
68.50
|
67.10
|
67.30
|
67.67
|
15.58
|
217,400
|
|
|
7/8/2025
|
+0.80 / +1.20%
|
66.70
|
67.50
|
66.70
|
67.50
|
67.10
|
15.62
|
164,700
|
|
|
7/7/2025
|
+0.40 / +0.60%
|
66.30
|
67.00
|
66.00
|
66.70
|
66.46
|
15.44
|
151,000
|
|
|
7/4/2025
|
+0.20 / +0.30%
|
66.40
|
67.00
|
66.00
|
66.30
|
66.26
|
15.35
|
141,900
|
|
|
7/3/2025
|
-1.70 / -2.51%
|
67.50
|
67.70
|
66.00
|
66.10
|
66.57
|
15.30
|
278,600
|
|
|
7/2/2025
|
+1.50 / +2.26%
|
65.90
|
69.20
|
65.90
|
67.80
|
68.15
|
15.69
|
654,300
|
|
|
7/1/2025
|
-0.80 / -1.19%
|
67.90
|
67.90
|
65.50
|
66.30
|
66.33
|
15.35
|
256,100
|
|
|
6/30/2025
|
+0.10 / +0.15%
|
66.80
|
67.50
|
66.70
|
67.10
|
66.91
|
15.53
|
121,100
|
|
|
6/27/2025
|
-1.00 / -1.47%
|
68.00
|
68.10
|
66.90
|
67.00
|
67.18
|
15.51
|
144,700
|
|
|
6/26/2025
|
-0.70 / -1.02%
|
68.70
|
68.90
|
67.60
|
68.00
|
67.97
|
15.74
|
83,500
|
|
|
6/25/2025
|
+1.30 / +1.93%
|
67.50
|
70.00
|
67.40
|
68.70
|
68.53
|
15.90
|
342,300
|
|
|
6/24/2025
|
-1.10 / -1.61%
|
68.50
|
68.50
|
67.10
|
67.40
|
67.51
|
15.60
|
101,900
|
|
|