Closing price on 9/24/2020
|
|
Open |
34.80 |
High |
34.80 |
Low |
34.80 |
Volume |
56,000 |
Split-adjusted Price |
30.09 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2020
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
30.09
|
56,000
|
|
9/23/2020
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
30.09
|
246,800
|
|
9/22/2020
|
0.00 / 0.00%
|
33.00
|
34.80
|
33.00
|
34.80
|
34.72
|
30.09
|
5,790
|
|
9/21/2020
|
+0.30 / +0.87%
|
32.50
|
34.80
|
32.50
|
34.80
|
34.62
|
30.09
|
5,170
|
|
9/18/2020
|
0.00 / 0.00%
|
33.90
|
34.50
|
33.90
|
34.50
|
34.50
|
29.83
|
800
|
|
9/17/2020
|
+2.20 / +6.81%
|
33.50
|
34.50
|
33.40
|
34.50
|
33.57
|
29.83
|
5,540
|
|
9/16/2020
|
+0.30 / +0.94%
|
33.40
|
33.50
|
32.30
|
32.30
|
33.46
|
27.93
|
5,200
|
|
9/15/2020
|
+0.30 / +0.95%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.67
|
250
|
|
9/14/2020
|
-1.20 / -3.65%
|
32.90
|
32.90
|
31.70
|
31.70
|
31.70
|
27.41
|
30
|
|
9/11/2020
|
+1.70 / +5.45%
|
31.50
|
32.90
|
31.50
|
32.90
|
32.90
|
28.45
|
100
|
|
9/10/2020
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
26.98
|
0
|
|
9/9/2020
|
-2.20 / -6.59%
|
33.00
|
33.40
|
31.20
|
31.20
|
32.19
|
26.98
|
1,460
|
|
9/8/2020
|
-0.50 / -1.47%
|
32.00
|
33.40
|
32.00
|
33.40
|
33.11
|
28.88
|
1,480
|
|
9/7/2020
|
+1.00 / +3.04%
|
33.30
|
33.90
|
33.30
|
33.90
|
33.44
|
29.31
|
54,510
|
|
9/4/2020
|
+0.30 / +0.92%
|
31.50
|
32.90
|
31.50
|
32.90
|
32.46
|
28.45
|
1,140
|
|
9/3/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.50
|
32.60
|
32.64
|
28.19
|
1,440
|
|
9/1/2020
|
+1.50 / +4.82%
|
31.30
|
32.60
|
31.30
|
32.60
|
31.58
|
28.19
|
3,230
|
|
8/31/2020
|
-0.90 / -2.81%
|
32.50
|
32.70
|
31.10
|
31.10
|
32.29
|
26.89
|
960
|
|
8/28/2020
|
-0.40 / -1.23%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.47
|
27.67
|
1,540
|
|
8/27/2020
|
+0.90 / +2.86%
|
30.50
|
32.40
|
30.50
|
32.40
|
31.51
|
28.02
|
730
|
|
8/26/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
27.24
|
0
|
|
8/25/2020
|
+0.40 / +1.29%
|
31.40
|
31.50
|
31.40
|
31.50
|
31.45
|
27.24
|
270
|
|
8/24/2020
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
26.89
|
0
|
|
8/21/2020
|
-1.85 / -5.61%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
26.89
|
200
|
|
8/20/2020
|
+0.45 / +1.38%
|
31.00
|
32.95
|
31.00
|
32.95
|
31.98
|
28.49
|
20
|
|
8/19/2020
|
+1.00 / +3.17%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.10
|
300
|
|
8/18/2020
|
+0.50 / +1.61%
|
31.00
|
32.90
|
31.00
|
31.50
|
32.68
|
27.24
|
2,050
|
|
8/17/2020
|
-1.50 / -4.62%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.81
|
10
|
|
8/14/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.10
|
0
|
|
8/13/2020
|
+0.40 / +1.25%
|
32.50
|
32.50
|
32.40
|
32.50
|
32.50
|
28.10
|
34,250
|
|
|