|
|
Closing price on 9/25/2018
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.40 |
| Volume |
2,370 |
| Split-adjusted Price |
17.52 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2018
|
-0.60 / -2.50%
|
24.50
|
24.50
|
23.40
|
23.40
|
24.05
|
17.52
|
2,370
|
|
|
9/24/2018
|
-0.20 / -0.83%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
17.97
|
1,600
|
|
|
9/21/2018
|
0.00 / 0.00%
|
24.15
|
24.20
|
24.15
|
24.20
|
24.18
|
18.12
|
240
|
|
|
9/20/2018
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.12
|
2,750
|
|
|
9/19/2018
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.80
|
24.00
|
24.03
|
17.97
|
12,610
|
|
|
9/18/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.75
|
23.80
|
23.79
|
17.82
|
980
|
|
|
9/17/2018
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.74
|
17.82
|
15,420
|
|
|
9/14/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
17.59
|
3,210
|
|
|
9/13/2018
|
+0.50 / +2.17%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.30
|
17.59
|
2,160
|
|
|
9/12/2018
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.09
|
17.22
|
5,110
|
|
|
9/11/2018
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.15
|
23.30
|
23.26
|
17.44
|
2,530
|
|
|
9/10/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.21
|
17.37
|
560
|
|
|
9/7/2018
|
+0.40 / +1.75%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.08
|
17.37
|
130
|
|
|
9/6/2018
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.94
|
17.07
|
636,500
|
|
|
9/5/2018
|
-0.15 / -0.65%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.13
|
17.29
|
2,610
|
|
|
9/4/2018
|
+0.15 / +0.65%
|
23.20
|
23.25
|
23.20
|
23.25
|
23.23
|
17.41
|
256,130
|
|
|
8/31/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
17.29
|
259,130
|
|
|
8/30/2018
|
-0.10 / -0.43%
|
23.20
|
23.55
|
23.10
|
23.10
|
23.47
|
17.29
|
3,110
|
|
|
8/29/2018
|
-0.25 / -1.07%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.10
|
17.37
|
640
|
|
|
8/28/2018
|
+0.50 / +2.18%
|
22.95
|
23.45
|
22.95
|
23.45
|
22.97
|
17.56
|
15,500
|
|
|
8/27/2018
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
17.18
|
1,790
|
|
|
8/24/2018
|
-0.25 / -1.08%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.98
|
17.18
|
320
|
|
|
8/23/2018
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.37
|
0
|
|
|
8/22/2018
|
+0.45 / +1.98%
|
22.90
|
23.20
|
22.80
|
23.20
|
22.91
|
17.37
|
130,350
|
|
|
8/21/2018
|
+0.05 / +0.22%
|
22.70
|
22.80
|
22.70
|
22.75
|
22.74
|
17.03
|
2,570
|
|
|
8/20/2018
|
-0.75 / -3.20%
|
23.50
|
23.50
|
22.70
|
22.70
|
22.87
|
17.00
|
6,910
|
|
|
8/17/2018
|
+0.30 / +1.30%
|
22.70
|
23.45
|
22.70
|
23.45
|
23.08
|
17.56
|
323,210
|
|
|
8/16/2018
|
+0.05 / +0.22%
|
23.10
|
23.15
|
23.10
|
23.15
|
23.13
|
17.33
|
970
|
|
|
8/15/2018
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.24
|
17.29
|
5,250
|
|
|
8/14/2018
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.95
|
17.37
|
6,980
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,621,500
|
8.46
|
-1.63%
|
|
|
|
ABS
|
224,500
|
4.50
|
-0.22%
|
|
|
|
APC
|
1,100
|
6.30
|
-7.35%
|
|
|
|
APH
|
831,800
|
7.05
|
0.28%
|
|
|
|
APP
|
5,100
|
7.00
|
-1.41%
|
|
|
|
BMP
|
329,700
|
134.90
|
2.98%
|
|
|
|
BRC
|
1,000
|
14.20
|
-2.07%
|
|
|
|
BRR
|
1,800
|
20.00
|
0.00%
|
|
|
|
CSV
|
2,825,200
|
44.55
|
1.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|