|
Closing price on 9/23/2024
|
|
Open |
40.50 |
High |
40.50 |
Low |
39.70 |
Volume |
600 |
Split-adjusted Price |
39.00 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2024
|
-0.10 / -0.25%
|
40.50
|
40.50
|
39.70
|
39.90
|
40.00
|
39.00
|
600
|
|
9/20/2024
|
-0.45 / -1.11%
|
40.60
|
41.00
|
40.00
|
40.00
|
40.43
|
39.10
|
4,200
|
|
9/19/2024
|
+0.45 / +1.13%
|
40.00
|
40.45
|
39.50
|
40.45
|
39.69
|
39.54
|
37,200
|
|
9/18/2024
|
+0.05 / +0.13%
|
40.00
|
41.00
|
39.90
|
40.00
|
40.17
|
39.10
|
135,500
|
|
9/17/2024
|
+0.25 / +0.63%
|
40.25
|
40.25
|
39.70
|
39.95
|
39.94
|
39.05
|
9,600
|
|
9/16/2024
|
+0.20 / +0.51%
|
40.00
|
40.00
|
39.70
|
39.70
|
39.79
|
38.81
|
16,500
|
|
9/13/2024
|
-0.20 / -0.50%
|
39.55
|
39.55
|
39.50
|
39.50
|
39.51
|
38.61
|
4,400
|
|
9/12/2024
|
-0.30 / -0.75%
|
40.00
|
40.00
|
39.70
|
39.70
|
39.90
|
38.81
|
2,500
|
|
9/11/2024
|
0.00 / 0.00%
|
40.05
|
40.05
|
39.65
|
40.00
|
40.00
|
39.10
|
11,200
|
|
9/10/2024
|
-0.50 / -1.23%
|
40.55
|
41.10
|
40.00
|
40.00
|
40.03
|
39.10
|
313,900
|
|
9/9/2024
|
+1.20 / +3.05%
|
39.95
|
40.50
|
39.60
|
40.50
|
40.09
|
39.59
|
24,500
|
|
9/6/2024
|
+0.15 / +0.38%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
38.42
|
500
|
|
9/5/2024
|
+0.05 / +0.13%
|
39.30
|
39.30
|
39.00
|
39.15
|
39.19
|
38.27
|
7,800
|
|
9/4/2024
|
-0.70 / -1.76%
|
40.95
|
40.95
|
39.05
|
39.10
|
40.09
|
38.22
|
2,100
|
|
8/30/2024
|
+0.50 / +1.27%
|
39.30
|
39.80
|
39.30
|
39.80
|
39.61
|
38.90
|
4,200
|
|
8/29/2024
|
-0.05 / -0.13%
|
39.40
|
39.45
|
39.30
|
39.30
|
39.39
|
38.42
|
4,700
|
|
8/28/2024
|
+0.85 / +2.21%
|
38.70
|
39.50
|
38.55
|
39.35
|
38.91
|
38.46
|
17,500
|
|
8/27/2024
|
0.00 / 0.00%
|
38.05
|
38.50
|
38.05
|
38.50
|
38.41
|
37.63
|
9,900
|
|
8/26/2024
|
0.00 / 0.00%
|
39.70
|
39.70
|
38.50
|
38.50
|
38.54
|
37.63
|
3,000
|
|
8/23/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.63
|
9,600
|
|
8/22/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.63
|
21,900
|
|
8/21/2024
|
0.00 / 0.00%
|
38.50
|
38.60
|
38.50
|
38.50
|
38.53
|
37.63
|
5,200
|
|
8/20/2024
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.50
|
38.50
|
38.60
|
37.63
|
8,900
|
|
8/19/2024
|
-0.05 / -0.13%
|
38.55
|
38.55
|
38.10
|
38.50
|
38.44
|
37.63
|
16,900
|
|
8/16/2024
|
+0.45 / +1.18%
|
37.60
|
38.55
|
37.60
|
38.55
|
38.08
|
37.68
|
12,400
|
|
8/15/2024
|
-0.40 / -1.04%
|
36.70
|
38.10
|
36.70
|
38.10
|
37.99
|
37.24
|
2,700
|
|
8/14/2024
|
+1.25 / +3.36%
|
38.70
|
38.70
|
37.60
|
38.50
|
38.07
|
37.63
|
600
|
|
8/13/2024
|
+0.15 / +0.40%
|
38.60
|
38.60
|
37.25
|
37.25
|
37.52
|
36.41
|
1,500
|
|
8/12/2024
|
0.00 / 0.00%
|
37.10
|
37.20
|
37.10
|
37.10
|
37.11
|
36.27
|
1,800
|
|
8/9/2024
|
+0.10 / +0.27%
|
38.50
|
38.50
|
37.10
|
37.10
|
37.14
|
36.27
|
5,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,402,500
|
8.85
|
0.00%
|
|
|
ABS
|
699,800
|
5.01
|
-0.40%
|
|
|
APC
|
5,100
|
6.60
|
6.45%
|
|
|
APH
|
508,200
|
6.77
|
0.45%
|
|
|
APP
|
4,100
|
8.20
|
-2.38%
|
|
|
BMP
|
333,800
|
137.50
|
1.70%
|
|
|
BRC
|
42,800
|
14.35
|
0.00%
|
|
|
BRR
|
23,400
|
18.80
|
-1.05%
|
|
|
CSV
|
3,121,000
|
46.60
|
-1.89%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|