TRC Companies, Inc. Historical Stock Prices

TRR 
$6.53
*  
unch
unch
Get TRR Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading TRR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TRR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  6.50  6.57  6.50  6.53 32,122
10/01/2014 6.51 6.57 6.5 6.53 32,122
09/30/2014 6.48 6.59 6.48 6.53 22,566
09/29/2014 6.49 6.53 6.49 6.51 37,747
09/26/2014 6.56 6.57 6.5 6.51 7,600
09/25/2014 6.526 6.54 6.5 6.52 11,258
09/24/2014 6.54 6.55 6.5 6.55 14,358
09/23/2014 6.52 6.54 6.5 6.54 10,287
09/22/2014 6.6 6.6 6.47 6.51 11,679
09/19/2014 6.59 6.73 6.46 6.73 37,332
09/18/2014 6.578 6.59 6.51 6.51 7,783
09/17/2014 6.63 6.73 6.55 6.59 18,600
09/16/2014 6.541 6.56 6.5 6.5 8,594
09/15/2014 6.51 6.62 6.5 6.6 36,445
09/12/2014 6.5 6.53 6.475 6.5 44,289
09/11/2014 6.38 6.62 6.29 6.53 41,750
09/10/2014 6.328 6.55 6.3 6.5 55,852
09/09/2014 5.99 6.19 5.8901 6.19 21,801
09/08/2014 6.03 6.17 6 6 14,722
09/05/2014 6 6.03 5.9 6.01 7,741
09/04/2014 6.1 6.28 5.9501 6 26,724
09/03/2014 5.89 6.04 5.87 6.04 25,227
09/02/2014 5.82 5.88 5.81 5.84 11,531
08/29/2014 5.76 5.78 5.72 5.76 3,384
08/28/2014 5.65 5.86 5.65 5.77 9,812
08/27/2014 5.89 5.89 5.72 5.73 7,374
08/26/2014 5.69 5.92 5.69 5.86 15,145
08/25/2014 5.8 5.92 5.62 5.75 69,041
08/22/2014 5.39 5.85 5.39 5.81 29,170
08/21/2014 5.11 5.36 5.08 5.36 16,958
08/20/2014 5.0397 5.1179 5 5.07 22,512
08/19/2014 5.07 5.09 5.01 5.01 4,494
08/18/2014 5.04 5.09 4.96 5.06 21,012
08/15/2014 4.91 4.97 4.91 4.95 3,373
08/14/2014 4.96 4.989 4.91 4.91 5,734
08/13/2014 4.921 5.03 4.9 4.94 20,923
08/12/2014 4.99 5.04 4.96 4.96 9,985
08/11/2014 4.96 5.05 4.9 5.04 10,008
08/08/2014 5.07 5.07 4.89 4.97 22,562
08/07/2014 5.04 5.05 4.92 5.02 18,745
08/06/2014 5.04 5.09 4.908 5.01 14,605
08/05/2014 4.91 5.08 4.85 5.04 30,020
08/04/2014 4.95 5.1 4.92 5 37,884
08/01/2014 5.04 5.06 4.86 4.98 19,826
07/31/2014 4.99 5.05 4.83 5.03 17,972
07/30/2014 5.1 5.1 5 5.03 13,636
07/29/2014 5 5.15 5 5 14,202
07/28/2014 5.2 5.21 5 5 34,383
07/25/2014 5.3 5.3601 5.2 5.2 16,247
07/24/2014 5.42 5.49 5.37 5.37 10,283
07/23/2014 5.53 5.53 5.42 5.45 5,921
07/22/2014 5.5 5.54 5.42 5.54 28,601
07/21/2014 5.76 5.76 5.36 5.5 63,128
07/18/2014 5.69 5.85 5.6365 5.85 13,341
07/17/2014 5.88 5.97 5.69 5.71 18,516
07/16/2014 5.87 6.02 5.78 5.94 26,673
07/15/2014 5.78 5.88 5.67 5.86 25,454
07/14/2014 5.84 5.89 5.8 5.8 34,492
07/11/2014 5.75 5.88 5.75 5.8 19,701
07/10/2014 5.66 5.84 5.66 5.74 33,941
07/09/2014 5.81 5.93 5.78 5.81 15,745
07/08/2014 5.89 5.94 5.74 5.81 48,216
07/07/2014 5.98 6.03 5.8 5.86 38,764
07/03/2014 6 6.07 5.98 5.98 19,418
07/02/2014 6.21 6.26 5.94 6.01 47,059
07/01/2014 6.1 6.34 5.91 6.16 215,963
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?