|
|
Closing price on 9/30/2016
|
|
| Open |
22.90 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
11,000 |
| Split-adjusted Price |
14.56 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
+0.40 / +1.75%
|
22.90
|
23.30
|
22.90
|
23.30
|
23.09
|
14.56
|
11,000
|
|
|
9/29/2016
|
-0.50 / -2.14%
|
23.40
|
23.40
|
22.90
|
22.90
|
23.22
|
14.31
|
2,110
|
|
|
9/28/2016
|
+0.60 / +2.63%
|
22.90
|
23.40
|
22.80
|
23.40
|
22.88
|
14.63
|
5,770
|
|
|
9/27/2016
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.86
|
14.25
|
19,600
|
|
|
9/26/2016
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.80
|
14.25
|
16,100
|
|
|
9/23/2016
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.87
|
14.25
|
10,100
|
|
|
9/22/2016
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.80
|
22.90
|
22.91
|
14.31
|
13,050
|
|
|
9/21/2016
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.75
|
14.25
|
6,350
|
|
|
9/20/2016
|
+0.20 / +0.89%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.61
|
14.19
|
40,030
|
|
|
9/19/2016
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.58
|
14.06
|
10,540
|
|
|
9/16/2016
|
-0.50 / -2.16%
|
22.60
|
22.80
|
21.80
|
22.60
|
22.59
|
14.13
|
10,670
|
|
|
9/15/2016
|
+0.30 / +1.32%
|
23.10
|
23.20
|
21.25
|
23.10
|
22.87
|
14.44
|
17,750
|
|
|
9/14/2016
|
+0.60 / +2.70%
|
22.40
|
23.00
|
22.40
|
22.80
|
22.82
|
14.25
|
4,470
|
|
|
9/13/2016
|
+0.30 / +1.37%
|
22.00
|
22.50
|
22.00
|
22.20
|
22.35
|
13.88
|
2,640
|
|
|
9/12/2016
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.88
|
13.69
|
11,610
|
|
|
9/9/2016
|
0.00 / 0.00%
|
21.80
|
22.50
|
21.80
|
21.80
|
22.13
|
13.63
|
7,590
|
|
|
9/8/2016
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.80
|
21.80
|
22.00
|
13.63
|
1,440
|
|
|
9/7/2016
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.60
|
13.63
|
8,750
|
|
|
9/6/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.65
|
13.50
|
4,510
|
|
|
9/5/2016
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.65
|
13.50
|
8,200
|
|
|
9/1/2016
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.84
|
13.56
|
5,540
|
|
|
8/31/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.75
|
13.56
|
640
|
|
|
8/30/2016
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.57
|
13.56
|
11,820
|
|
|
8/29/2016
|
-0.20 / -0.92%
|
21.60
|
21.80
|
21.50
|
21.50
|
21.59
|
13.44
|
27,370
|
|
|
8/26/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
13.56
|
2,000
|
|
|
8/25/2016
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.63
|
13.56
|
15,300
|
|
|
8/24/2016
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.50
|
21.60
|
21.64
|
13.50
|
33,500
|
|
|
8/23/2016
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.72
|
13.56
|
5,940
|
|
|
8/22/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.66
|
13.56
|
11,450
|
|
|
8/19/2016
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.65
|
13.56
|
4,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
12,026,000
|
8.80
|
5.52%
|
|
|
|
ABS
|
490,700
|
3.77
|
2.45%
|
|
|
|
APC
|
7,200
|
8.70
|
7.41%
|
|
|
|
APH
|
1,485,200
|
7.32
|
4.27%
|
|
|
|
APP
|
10,600
|
6.20
|
3.33%
|
|
|
|
BMP
|
139,900
|
140.70
|
-1.33%
|
|
|
|
BRC
|
41,000
|
14.60
|
0.00%
|
|
|
|
BRR
|
7,800
|
19.00
|
-2.56%
|
|
|
|
CSV
|
1,923,100
|
35.70
|
-0.42%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|