TRC Companies, Inc. Historical Stock Prices

TRR 
$9.61
*  
0.13
1.37%
Get TRR Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading TRR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TRR After Hours
 
 
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 29-APR-2015 TO 29-JUL-2015

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.
16:00  9.45  9.65  9.4454  9.61 66,999
07/29/2015 9.55 9.6 9.39 9.48 43,500
07/28/2015 9.6 9.67 9.446 9.54 99,326
07/27/2015 9.69 9.75 9.33 9.6 155,344
07/24/2015 10.07 10.15 9.52 9.63 113,236
07/23/2015 10.32 10.41 9.89 10.16 94,043
07/22/2015 10.45 10.54 10.27 10.38 99,655
07/21/2015 10.1 10.55 10.1 10.48 80,109
07/20/2015 10.86 10.86 10.13 10.24 113,106
07/17/2015 10.85 11.01 10.82 10.92 51,265
07/16/2015 10.89 11.07 10.83 10.86 90,115
07/15/2015 10.9 10.98 10.78 10.85 122,180
07/14/2015 10.69 10.98 10.68 10.9 78,990
07/13/2015 10.69 11.09 10.65 10.74 133,834
07/10/2015 10.68 10.81 10.56 10.79 98,304
07/09/2015 10.43 10.67 10.37 10.59 66,160
07/08/2015 10.3 10.42 10.18 10.34 77,764
07/07/2015 10.79 10.79 10.06 10.36 89,877
07/06/2015 10.12 10.81 10.01 10.79 198,091
07/02/2015 10.48 10.49 10.07 10.33 124,999
07/01/2015 10.22 10.48 9.921 10.45 128,243
06/30/2015 9.76 10.21 9.76 10.15 156,681
06/29/2015 9.37 9.79 9.34 9.6 200,664
06/26/2015 10.02 10.07 9.22 9.5 1,424,336
06/25/2015 9.66 10.08 9.34 10.02 227,736
06/24/2015 10.05 10.26 9.63 9.68 88,287
06/23/2015 10.06 10.235 9.782 10.12 184,820
06/22/2015 10.55 10.63 10.03 10.08 167,333
06/19/2015 10.42 10.54 10.39 10.51 129,612
06/18/2015 10.49 10.6501 10.38 10.44 89,572
06/17/2015 10.8 10.84 10.41 10.53 83,092
06/16/2015 10.73 11.015 10.62 10.79 196,835
06/15/2015 10.8 10.95 10.37 10.68 225,951
06/12/2015 11.2 11.26 10.92 10.96 73,914
06/11/2015 11.25 11.49 11.21 11.23 102,372
06/10/2015 11 11.47 10.92 11.24 177,175
06/09/2015 11.06 11.19 10.94 11 90,796
06/08/2015 10.95 11.09 10.6601 11.09 127,637
06/05/2015 10.65 11.13 10.52 11.05 173,628
06/04/2015 10.76 10.84 10.31 10.65 204,388
06/03/2015 11 11.198 10.64 10.73 275,170
06/02/2015 10.22 11.09 10.22 11 169,657
06/01/2015 10.24 10.43 9.986 10.34 230,908
05/29/2015 10.84 10.84 10.1 10.26 162,368
05/28/2015 10.49 10.84 10.38 10.83 177,819
05/27/2015 11.03 11.05 10.23 10.46 260,589
05/26/2015 10.2 11.055 10.1 10.88 350,809
05/22/2015 9.8 9.97 9.71 9.72 88,696
05/21/2015 10 10.0758 9.85 9.89 115,577
05/20/2015 9.89 10.5 9.69 10 414,625
05/19/2015 9.75 9.9499 9.67 9.78 148,512
05/18/2015 9.41 9.9638 9.41 9.77 343,316
05/15/2015 9 9.2 9 9.19 337,384
05/14/2015 8.98 9.05 8.77 9.03 114,984
05/13/2015 8.95 9 8.7 8.99 53,216
05/12/2015 8.53 8.94 8.53 8.94 68,407
05/11/2015 8.48 8.74 8.48 8.69 51,433
05/08/2015 8.22 8.57 8.22 8.56 33,119
05/07/2015 8.2 8.25 8.14 8.14 47,266
05/06/2015 8.05 8.27 8.05 8.23 84,400
05/05/2015 7.56 7.65 7.42 7.49 36,500
05/04/2015 7.59 7.7 7.52 7.63 56,444
05/01/2015 7.52 7.69 7.51 7.59 28,820
04/30/2015 7.9 7.92 7.46 7.47 30,344
04/29/2015 7.99 8 7.91 7.94 18,362
*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?