TRC Companies, Inc. Historical Stock Prices

TRR 
$7.49
*  
0.14
1.83%
Get TRR Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading TRR now
Exchange: NYSE
Industry: Basic Industries
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 05-FEB-2015 TO 05-MAY-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  7.60  7.65  7.42  7.49 36,500
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
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
*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?