|
|
Closing price on 9/6/2018
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.80 |
| Volume |
636,500 |
| Split-adjusted Price |
17.07 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2018
|
+0.55 / +2.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.37
|
340
|
|
|
8/10/2018
|
-0.30 / -1.31%
|
22.95
|
22.95
|
22.65
|
22.65
|
22.80
|
16.96
|
510
|
|
|
8/9/2018
|
+0.30 / +1.32%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
17.18
|
40
|
|
|
8/8/2018
|
+0.05 / +0.22%
|
22.75
|
22.75
|
22.60
|
22.65
|
22.63
|
16.96
|
4,950
|
|
|
8/7/2018
|
-0.15 / -0.66%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.70
|
16.92
|
2,750
|
|
|
8/6/2018
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.75
|
22.75
|
23.03
|
17.03
|
30
|
|
|
8/3/2018
|
-0.05 / -0.22%
|
22.90
|
22.95
|
22.60
|
22.95
|
22.75
|
17.18
|
1,890
|
|
|
8/2/2018
|
+0.20 / +0.88%
|
22.90
|
23.05
|
22.90
|
23.00
|
22.99
|
17.22
|
6,220
|
|
|
8/1/2018
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.97
|
17.07
|
15,540
|
|
|
7/31/2018
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.80
|
22.90
|
22.96
|
17.14
|
8,320
|
|
|
7/30/2018
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.44
|
17.07
|
22,150
|
|
|
7/27/2018
|
-0.10 / -0.44%
|
22.55
|
22.55
|
22.40
|
22.40
|
22.50
|
16.77
|
22,000
|
|
|
7/26/2018
|
+0.25 / +1.12%
|
22.50
|
23.65
|
22.40
|
22.50
|
23.26
|
16.85
|
32,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|