TRC Companies, Inc. Historical Stock Prices

TRR 
$8.45
*  
0.10
1.2%
Get TRR Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading TRR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TRR Pre-Market
 
 
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-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  8.34  8.45  8.22  8.45 36,590
03/02/2015 8.34 8.45 8.22 8.45 36,590
02/27/2015 8.19 8.35 8.12 8.35 21,905
02/26/2015 8.21 8.21 8.0101 8.21 50,703
02/25/2015 8.47 8.49 8.0601 8.21 59,882
02/24/2015 7.5 8.5 7.5 8.44 176,441
02/23/2015 7.4 7.68 7.22 7.45 44,277
02/20/2015 7.17 7.4 7.14 7.4 21,458
02/19/2015 7.14 7.2 7.14 7.2 18,723
02/18/2015 7.04 7.22 7.04 7.21 8,500
02/17/2015 7.02 7.2 7.02 7.12 17,810
02/13/2015 7.2 7.2 7.05 7.09 8,607
02/12/2015 7.17 7.17 7.1 7.14 18,763
02/11/2015 7.11 7.19 7.11 7.16 6,453
02/10/2015 7.24 7.24 7.125 7.15 20,182
02/09/2015 7.2 7.28 7.18 7.24 16,132
02/06/2015 7.17 7.2 7.1 7.18 12,797
02/05/2015 7.21 7.25 7.1 7.12 15,652
02/04/2015 6.86 7.2101 6.86 7.13 38,286
02/03/2015 7 7.05 6.95 7.02 17,617
02/02/2015 6.84 7 6.8 6.95 139,232
01/30/2015 6.94 6.94 6.9 6.91 717
01/29/2015 6.77 6.9397 6.76 6.93 12,730
01/28/2015 6.88 6.88 6.75 6.76 4,703
01/27/2015 6.7 6.82 6.7 6.82 3,722
01/26/2015 6.75 6.84 6.7 6.7 10,594
01/23/2015 6.77 6.84 6.76 6.76 3,138
01/22/2015 6.77 6.88 6.75 6.77 9,492
01/21/2015 6.73 6.8 6.73 6.76 6,158
01/20/2015 6.82 6.83 6.72 6.75 9,896
01/16/2015 6.77 6.83 6.75 6.79 5,727
01/15/2015 6.76 6.84 6.75 6.77 10,300
01/14/2015 6.74 6.75 6.71 6.75 3,394
01/13/2015 6.77 6.89 6.71 6.78 16,747
01/12/2015 6.78 6.83 6.7 6.75 3,117
01/09/2015 6.83 6.9 6.77 6.88 8,993
01/08/2015 6.89 6.89 6.59 6.77 12,724
01/07/2015 6.5 6.69 6.4 6.69 8,097
01/06/2015 6.42 6.46 6.41 6.46 9,936
01/05/2015 6.31 6.47 6.31 6.4 11,138
01/02/2015 6.29 6.5 6.28 6.47 13,073
12/31/2014 6.34 6.34 6.32 6.34 7,996
12/30/2014 6.31 6.48 6.29 6.42 7,125
12/29/2014 6.38 6.38 6.3 6.31 7,262
12/26/2014 6.4 6.49 6.38 6.43 2,684
12/24/2014 6.38 6.48 6.32 6.4 3,918
12/23/2014 6.41 6.49 6.39 6.48 3,012
12/22/2014 6.34 6.5 6.31 6.5 11,523
12/19/2014 6.4 6.64 6.34 6.34 13,343
12/18/2014 6.43 6.51 6.37 6.41 9,658
12/17/2014 6.31 6.41 6.15 6.24 5,885
12/16/2014 6.42 6.42 6.17 6.2 13,887
12/15/2014 6.35 6.45 6.32 6.39 6,717
12/12/2014 6.29 6.46 6.28 6.34 6,759
12/11/2014 6.63 6.74 6.45 6.45 69,294
12/10/2014 6.69 6.82 6.53 6.75 96,525
12/09/2014 6.63 6.86 6.63 6.75 15,005
12/08/2014 6.66 6.78 6.66 6.78 6,967
12/05/2014 6.62 6.7 6.62 6.69 4,882
12/04/2014 6.66 6.68 6.62 6.68 20,945
12/03/2014 6.6 6.76 6.54 6.68 12,826
12/02/2014 6.54 6.72 6.51 6.58 24,493
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?