Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 16.26 | -0.02 | -0.12% | 16.21 | 16.47 | 16.12 | 63,952 |
| May 09 2024 | 16.28 | 0.53 | 3.37% | 15.74 | 16.30 | 15.74 | 64,344 |
| May 08 2024 | 15.75 | -0.12 | -0.76% | 15.81 | 15.83 | 15.5323 | 75,075 |
| May 07 2024 | 15.87 | -0.78 | -4.68% | 16.55 | 16.66 | 15.86 | 101,404 |
| May 06 2024 | 16.65 | -0.03 | -0.18% | 16.70 | 16.9493 | 16.42 | 47,519 |
| May 03 2024 | 16.68 | -0.18 | -1.07% | 17.04 | 17.04 | 16.51 | 58,656 |
| May 02 2024 | 16.86 | 0.03 | 0.18% | 16.96 | 16.96 | 16.76 | 52,347 |
| May 01 2024 | 16.83 | 0.05 | 0.30% | 16.86 | 16.97 | 16.76 | 74,825 |
| Apr 30 2024 | 16.78 | -0.23 | -1.35% | 16.90 | 16.94 | 16.77 | 64,619 |
| Apr 29 2024 | 17.01 | -0.06 | -0.35% | 17.17 | 17.2387 | 16.72 | 56,837 |
| Apr 26 2024 | 17.07 | 0.20 | 1.19% | 16.77 | 17.07 | 16.77 | 63,721 |
| Apr 25 2024 | 16.87 | -0.03 | -0.18% | 16.755 | 16.95 | 16.575 | 51,916 |
| Apr 24 2024 | 16.90 | -0.11 | -0.65% | 16.86 | 17.04 | 16.82 | 68,203 |
| Apr 23 2024 | 17.01 | 0.44 | 2.66% | 16.59 | 17.02 | 16.5213 | 64,425 |
| Apr 22 2024 | 16.57 | 0.29 | 1.78% | 16.37 | 16.59 | 16.15 | 79,609 |
| Apr 19 2024 | 16.28 | 0.59 | 3.76% | 15.75 | 16.42 | 15.7055 | 137,027 |
| Apr 18 2024 | 15.69 | 0.81 | 5.44% | 15.00 | 16.01 | 14.93 | 171,640 |
| Apr 17 2024 | 14.88 | -0.08 | -0.53% | 15.09 | 15.09 | 14.86 | 32,440 |
| Apr 16 2024 | 14.96 | -0.02 | -0.13% | 14.86 | 15.07 | 14.85 | 48,271 |
| Apr 15 2024 | 14.98 | -0.22 | -1.45% | 15.22 | 15.30 | 14.8971 | 57,767 |
| Apr 12 2024 | 15.20 | -0.09 | -0.59% | 15.15 | 15.33 | 15.15 | 44,486 |
| Apr 11 2024 | 15.29 | 0.16 | 1.06% | 15.17 | 15.34 | 15.07 | 40,393 |
| Apr 10 2024 | 15.13 | -0.35 | -2.26% | 15.23 | 15.27 | 14.90 | 100,204 |
| Apr 09 2024 | 15.48 | 0.26 | 1.71% | 15.22 | 15.62 | 15.15 | 56,752 |
| Apr 08 2024 | 15.22 | 0.10 | 0.66% | 15.23 | 15.36 | 15.21 | 37,472 |
| Apr 05 2024 | 15.12 | -0.03 | -0.20% | 15.165 | 15.20 | 15.02 | 49,036 |
| Apr 04 2024 | 15.15 | -0.15 | -0.98% | 15.46 | 15.48 | 15.14 | 76,146 |
| Apr 03 2024 | 15.30 | 0.13 | 0.86% | 15.03 | 15.40 | 15.03 | 62,143 |
| Apr 02 2024 | 15.17 | -0.19 | -1.24% | 15.37 | 15.37 | 15.06 | 63,255 |
| Apr 01 2024 | 15.36 | -0.05 | -0.32% | 15.49 | 15.54 | 15.3101 | 55,677 |
| Mar 28 2024 | 15.41 | -0.05 | -0.32% | 15.51 | 15.68 | 15.41 | 73,302 |
| Mar 27 2024 | 15.46 | 0.23 | 1.51% | 15.38 | 15.50 | 15.33 | 41,695 |
| Mar 26 2024 | 15.23 | 0.00 | 0.00% | 15.39 | 15.39 | 15.21 | 56,341 |
| Mar 25 2024 | 15.23 | -0.11 | -0.72% | 15.39 | 15.51 | 15.23 | 57,088 |
| Mar 22 2024 | 15.34 | -0.57 | -3.58% | 15.90 | 15.90 | 15.25 | 78,042 |
| Mar 21 2024 | 15.91 | 0.09 | 0.57% | 15.84 | 16.03 | 15.57 | 107,779 |
| Mar 20 2024 | 15.82 | 0.38 | 2.46% | 15.33 | 15.98 | 15.33 | 50,697 |
| Mar 19 2024 | 15.44 | -0.01 | -0.06% | 15.44 | 15.60 | 15.31 | 55,801 |
| Mar 18 2024 | 15.45 | -0.18 | -1.15% | 15.63 | 15.73 | 15.44 | 51,579 |
| Mar 15 2024 | 15.63 | -0.33 | -2.07% | 16.02 | 16.06 | 15.58 | 197,754 |
| Mar 14 2024 | 15.96 | -0.22 | -1.36% | 16.07 | 16.0985 | 15.82 | 49,666 |
| Mar 13 2024 | 16.18 | -0.08 | -0.49% | 16.21 | 16.35 | 16.06 | 34,782 |
| Mar 12 2024 | 16.26 | -0.24 | -1.45% | 16.44 | 16.44 | 16.16 | 55,980 |
| Mar 11 2024 | 16.50 | -0.15 | -0.90% | 16.66 | 16.71 | 16.50 | 23,121 |
| Mar 08 2024 | 16.65 | 0.15 | 0.91% | 16.68 | 16.80 | 16.54 | 23,729 |
| Mar 07 2024 | 16.50 | -0.12 | -0.72% | 16.75 | 16.76 | 16.45 | 40,758 |
| Mar 06 2024 | 16.62 | 0.27 | 1.65% | 16.54 | 16.77 | 16.4996 | 31,613 |
| Mar 05 2024 | 16.35 | -0.31 | -1.86% | 16.63 | 16.79 | 16.301 | 48,840 |
| Mar 04 2024 | 16.66 | -0.09 | -0.54% | 16.80 | 17.07 | 16.66 | 30,533 |
| Mar 01 2024 | 16.75 | 0.12 | 0.72% | 16.75 | 16.91 | 16.54 | 47,718 |
| Feb 29 2024 | 16.63 | 0.37 | 2.28% | 16.51 | 16.69 | 16.48 | 63,622 |
| Feb 28 2024 | 16.26 | -0.15 | -0.91% | 16.26 | 16.57 | 16.24 | 48,028 |
| Feb 27 2024 | 16.41 | -0.10 | -0.61% | 16.58 | 16.65 | 16.41 | 29,384 |
| Feb 26 2024 | 16.51 | -0.05 | -0.30% | 16.46 | 16.59 | 16.35 | 38,338 |
| Feb 23 2024 | 16.56 | 0.05 | 0.30% | 16.46 | 16.62 | 16.46 | 29,833 |
| Feb 22 2024 | 16.51 | -0.02 | -0.12% | 16.46 | 16.53 | 16.3325 | 52,619 |
| Feb 21 2024 | 16.53 | -0.07 | -0.42% | 16.55 | 16.62 | 16.40 | 35,870 |
| Feb 20 2024 | 16.60 | -0.12 | -0.72% | 16.70 | 16.83 | 16.55 | 40,694 |
| Feb 16 2024 | 16.72 | -0.28 | -1.65% | 16.87 | 16.97 | 16.70 | 34,618 |
| Feb 15 2024 | 17.00 | 0.60 | 3.66% | 16.46 | 17.01 | 16.46 | 56,720 |
| Feb 14 2024 | 16.40 | 0.41 | 2.56% | 16.19 | 16.50 | 16.155 | 45,718 |
| Feb 13 2024 | 15.99 | -0.68 | -4.08% | 16.32 | 16.33 | 15.84 | 92,840 |
| Feb 12 2024 | 16.67 | 0.47 | 2.90% | 16.24 | 16.87 | 16.24 | 60,458 |
