|
|
Closing price on 9/26/2018
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
5,830 |
| Split-adjusted Price |
17.67 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2018
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.36
|
17.67
|
5,830
|
|
|
9/25/2018
|
-0.60 / -2.50%
|
24.50
|
24.50
|
23.40
|
23.40
|
24.05
|
16.88
|
2,370
|
|
|
9/24/2018
|
-0.20 / -0.83%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
17.31
|
1,600
|
|
|
9/21/2018
|
0.00 / 0.00%
|
24.15
|
24.20
|
24.15
|
24.20
|
24.18
|
17.45
|
240
|
|
|
9/20/2018
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
17.45
|
2,750
|
|
|
9/19/2018
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.80
|
24.00
|
24.03
|
17.31
|
12,610
|
|
|
9/18/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.75
|
23.80
|
23.79
|
17.17
|
980
|
|
|
9/17/2018
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.74
|
17.17
|
15,420
|
|
|
9/14/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.95
|
3,210
|
|
|
9/13/2018
|
+0.50 / +2.17%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.30
|
16.95
|
2,160
|
|
|
9/12/2018
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.09
|
16.59
|
5,110
|
|
|
9/11/2018
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.15
|
23.30
|
23.26
|
16.80
|
2,530
|
|
|
9/10/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.21
|
16.73
|
560
|
|
|
9/7/2018
|
+0.40 / +1.75%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.08
|
16.73
|
130
|
|
|
9/6/2018
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.94
|
16.44
|
636,500
|
|
|
9/5/2018
|
-0.15 / -0.65%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.13
|
16.66
|
2,610
|
|
|
9/4/2018
|
+0.15 / +0.65%
|
23.20
|
23.25
|
23.20
|
23.25
|
23.23
|
16.77
|
256,130
|
|
|
8/31/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
16.66
|
259,130
|
|
|
8/30/2018
|
-0.10 / -0.43%
|
23.20
|
23.55
|
23.10
|
23.10
|
23.47
|
16.66
|
3,110
|
|
|
8/29/2018
|
-0.25 / -1.07%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.10
|
16.73
|
640
|
|
|
8/28/2018
|
+0.50 / +2.18%
|
22.95
|
23.45
|
22.95
|
23.45
|
22.97
|
16.91
|
15,500
|
|
|
8/27/2018
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
16.55
|
1,790
|
|
|
8/24/2018
|
-0.25 / -1.08%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.98
|
16.55
|
320
|
|
|
8/23/2018
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.73
|
0
|
|
|
8/22/2018
|
+0.45 / +1.98%
|
22.90
|
23.20
|
22.80
|
23.20
|
22.91
|
16.73
|
130,350
|
|
|
8/21/2018
|
+0.05 / +0.22%
|
22.70
|
22.80
|
22.70
|
22.75
|
22.74
|
16.41
|
2,570
|
|
|
8/20/2018
|
-0.75 / -3.20%
|
23.50
|
23.50
|
22.70
|
22.70
|
22.87
|
16.37
|
6,910
|
|
|
8/17/2018
|
+0.30 / +1.30%
|
22.70
|
23.45
|
22.70
|
23.45
|
23.08
|
16.91
|
323,210
|
|
|
8/16/2018
|
+0.05 / +0.22%
|
23.10
|
23.15
|
23.10
|
23.15
|
23.13
|
16.70
|
970
|
|
|
8/15/2018
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.24
|
16.66
|
5,250
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
7,460,800
|
8.42
|
-3.88%
|
|
|
|
ABS
|
469,200
|
3.86
|
-1.78%
|
|
|
|
APC
|
8,300
|
8.00
|
0.00%
|
|
|
|
APH
|
533,500
|
7.23
|
-2.17%
|
|
|
|
APP
|
20,200
|
5.70
|
-1.72%
|
|
|
|
BMP
|
350,500
|
135.50
|
-1.53%
|
|
|
|
BRC
|
16,600
|
13.30
|
1.53%
|
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,967,800
|
35.75
|
-1.52%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|