TRC Companies, Inc. Historical Stock Prices

TRR 
$10.7138
*  
0.2862
2.6%
Get TRR Alerts
*Delayed - data as of Jun. 3, 2015 15:41 ET  -  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 02-MAR-2015 TO 02-JUN-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.
15:41  11.08  11.198  10.64  10.7138 248,411
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
04/28/2015 7.91 8.05 7.91 7.99 21,600
04/27/2015 8.07 8.11 7.94 7.94 69,964
04/24/2015 8.21 8.23 8.16 8.2 30,115
04/23/2015 8.2 8.25 8.13 8.23 46,584
04/22/2015 8.2 8.26 8.14 8.2 29,699
04/21/2015 8.07 8.21 7.93 8.18 26,151
04/20/2015 8.09 8.12 7.9644 8.11 75,257
04/17/2015 8.251 8.26 8.02 8.09 13,509
04/16/2015 8.23 8.33 8.23 8.27 21,296
04/15/2015 8.38 8.38 8.19 8.3 35,939
04/14/2015 8.3 8.54 8.23 8.38 66,699
04/13/2015 8.1 8.31 8.08 8.29 78,949
04/10/2015 8.23 8.28 8.18 8.22 73,930
04/09/2015 8.16 8.24 8.16 8.2 60,885
04/08/2015 8.29 8.29 8.1 8.19 28,410
04/07/2015 8.23 8.4 8.0701 8.3 242,664
04/06/2015 8.43 8.56 8.33 8.33 51,160
04/02/2015 8.28 8.48 8.2315 8.43 25,647
04/01/2015 8.32 8.38 8.23 8.32 37,986
03/31/2015 8.3 8.51 8.3 8.32 39,349
03/30/2015 8.2 8.35 8 8.35 73,622
03/27/2015 8.29 8.33 8.19 8.27 8,643
03/26/2015 8.18 8.34 8.18 8.31 18,537
03/25/2015 8.1601 8.38 8.1601 8.31 55,810
03/24/2015 8.17 8.39 8 8.38 44,509
03/23/2015 8.6 8.6299 8.035 8.28 91,574
03/20/2015 8.461 8.63 8.42 8.6 41,566
03/19/2015 8.65 8.72 8.49 8.49 13,755
03/18/2015 8.63 8.72 8.47 8.65 37,066
03/17/2015 8.75 8.84 8.57 8.83 24,810
03/16/2015 8.31 8.89 8.28 8.83 142,911
03/13/2015 8.36 8.39 8.31 8.31 17,036
03/12/2015 8.34 8.37 8.26 8.35 22,451
03/11/2015 8.23 8.37 8.2 8.28 58,893
03/10/2015 8.36 8.4 8.23 8.24 40,977
03/09/2015 8.08 8.4 7.9401 8.38 112,683
03/06/2015 8.02 8.04 7.92 8 205,501
03/05/2015 8.03 8.1899 7.99 8 61,105
03/04/2015 8.2 8.23 7.91 7.98 41,136
03/03/2015 8.4 8.4 8.05 8.18 52,322
03/02/2015 8.34 8.45 8.22 8.45 36,590
*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?