Historical Stock Prices

TRC 
$25.99
*  
0.27
1.03%
Get TRC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading TRC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 26.09 26.4935 25.74 25.99 25,807
12/01/2016 26.25 26.33 25.72 26.26 26,626
11/30/2016 25.59 27.1663 25.59 26.24 34,792
11/29/2016 25.88 27.21 25.88 26.29 22,183
11/28/2016 27.44 27.44 25.77 25.99 40,491
11/25/2016 26.8 27.73 26.74 27.69 16,834
11/23/2016 26.4 26.95 26.17 26.91 32,297
11/22/2016 25.99 26.66 25.99 26.64 36,127
11/21/2016 26.08 26.08 25.59 25.76 30,205
11/18/2016 25.7 26.175 25.54 26.09 31,315
11/17/2016 25.61 26.21 25.53 25.77 27,435
11/16/2016 24.9 25.77 24.77 25.66 35,131
11/15/2016 24.66 25.27 24.1773 25.06 22,452
11/14/2016 25.63 25.63 23.54 24.91 67,549
11/11/2016 23.93 25.76 23.93 25.46 95,985
11/10/2016 23.83 24.2 23.42 23.98 49,444
11/09/2016 21.59 23.67 21.59 23.64 48,992
11/08/2016 21.78 22.07 21.78 21.89 15,863
11/07/2016 21.82 21.99 21.58 21.86 31,872
11/04/2016 21.29 21.49 21.18 21.29 28,602
11/03/2016 21.39 21.45 21.25 21.26 13,477
11/02/2016 21.65 21.78 21.13 21.24 34,931
11/01/2016 22.35 22.455 21.52 21.62 34,208
10/31/2016 22.44 22.44 22.27 22.34 27,469
10/28/2016 22.6 22.7 22.34 22.47 31,039
10/27/2016 23.08 23.26 22.45 22.54 26,155
10/26/2016 23.57 23.79 23.25 23.28 31,894
10/25/2016 23.76 24 23.34 23.62 17,796
10/24/2016 23.82 23.91 23.595 23.9 9,454
10/21/2016 23.5 23.65 23.35 23.57 8,807
10/20/2016 24.08 24.08 23.55 23.65 22,414
10/19/2016 22.73 24.3 22.73 24.25 20,709
10/18/2016 24.23 24.28 23.65 23.93 17,610
10/17/2016 24.01 24.229 23.635 23.98 15,721
10/14/2016 24.09 24.1121 23.75 24 13,095
10/13/2016 24.34 24.34 23.8601 23.94 30,471
10/12/2016 24.21 24.6 23.6 24.51 13,472
10/11/2016 24.39 24.39 23.93 24.09 20,608
10/10/2016 24.54 24.7799 24.3801 24.55 23,343
10/07/2016 24.52 24.8 24.3 24.35 20,932
10/06/2016 24.51 24.7 24.16 24.61 26,726
10/05/2016 24.09 24.8 24.09 24.53 38,059
10/04/2016 24.21 24.49 23.96 24.01 27,910
10/03/2016 24.37 24.37 23.91 24.19 25,383
09/30/2016 24.21 24.48 24.02 24.32 30,024
09/29/2016 24 24.324 23.93 23.94 9,154
09/28/2016 24.04 24.2 23.6701 24.1 32,633
09/27/2016 23.91 24.23 23.8501 24.17 28,543
09/26/2016 24.55 24.64 23.74 23.95 28,231
09/23/2016 24.6 24.88 24.51 24.75 29,009
09/22/2016 23.6 24.46 23.13 24.45 22,588
09/21/2016 22.79 23.605 22.79 23.48 29,999
09/20/2016 23.36 23.36 22.51 22.69 41,592
09/19/2016 23.37 23.6225 23.0186 23.14 23,072
09/16/2016 22.6 23.36 22.6 23.36 62,968
09/15/2016 22.21 22.63 22 22.6 28,077
09/14/2016 22.3 22.36 22 22.12 11,350
09/13/2016 22.59 22.92 22.1 22.24 36,157
09/12/2016 22.52 22.98 22.4 22.94 20,840
09/09/2016 23.41 23.41 22.54 22.58 25,966
09/08/2016 24.01 24.01 23.58 23.67 15,359
09/07/2016 24.02 24.22 23.8601 24.06 30,051
09/06/2016 24.22 24.23 23.86 24.14 19,532
09/02/2016 23.56 24.28 23.44 24.23 23,154
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?