Quantcast

Historical Stock Prices

TRCO 
$38.81
*  
0.11
0.28%
Get TRCO Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading TRCO now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 38.82 39.04 38.59 38.81 751,371
10/18/2018 38.62 38.95 38.55 38.7 588,828
10/17/2018 38.31 39.03 38.31 38.64 1,317,961
10/16/2018 37.98 38.44 37.76 38.25 2,119,390
10/15/2018 37.31 37.8066 37.31 37.59 337,214
10/12/2018 37.19 37.44 36.99 37.39 930,547
10/11/2018 37.5 37.675 36.66 36.83 1,264,406
10/10/2018 38.3 38.41 37.53 37.53 897,415
10/09/2018 38.27 38.4 38.1 38.27 704,633
10/08/2018 37.95 38.33 37.87 38.24 1,352,008
10/05/2018 38.22 38.4 37.83 37.9 660,116
10/04/2018 38.21 38.48 38.07 38.22 1,381,442
10/03/2018 38.1 38.26 37.97 38.21 826,761
10/02/2018 37.9 38.41 37.8 37.94 924,052
10/01/2018 38.36 38.58 37.37 37.86 1,546,654
09/28/2018 37.85 38.51 37.85 38.43 1,000,993
09/27/2018 37.7 38.1 37.54 37.88 463,378
09/26/2018 37.97 38.1 37.7 37.71 717,874
09/25/2018 37.9 38.04 37.85 37.99 723,887
09/24/2018 37.98 38.23 37.78 37.82 779,138
09/21/2018 38 38.3195 37.81 37.96 2,263,788
09/20/2018 37.96 38.2 37.63 37.98 1,350,274
09/19/2018 37.93 38.04 37.75 37.97 960,553
09/18/2018 37.72 37.87 37.62 37.86 1,760,899
09/17/2018 37.78 37.91 37.6 37.77 788,113
09/14/2018 37.69 38.11 37.45 37.79 1,169,105
09/13/2018 37.23 37.67 37.06 37.61 1,341,120
09/12/2018 36.87 37.35 36.87 37.22 2,291,396
09/11/2018 37 37.25 36.87 36.92 1,656,451
09/10/2018 36.93 37.15 36.42 36.96 1,296,198
09/07/2018 36.94 37 36.62 36.8 938,124
09/06/2018 37.62 37.78 36.79 36.9 1,378,582
09/05/2018 36.6 37.75 36.37 37.55 3,793,422
09/04/2018 36.75 36.91 36.46 36.63 1,531,968
08/31/2018 36.5 36.92 36.13 36.89 1,423,237
08/30/2018 36.75 36.795 36.42 36.64 1,346,222
08/29/2018 36.79 36.98 36.47 36.75 1,207,857
08/28/2018 36.66 37 36.43 36.68 1,479,231
08/27/2018 36.86 37.01 36.39 36.61 944,642
08/24/2018 36.88 37.05 36.82 36.93 1,107,341
08/23/2018 36.96 36.96 36.67 36.88 1,722,415
08/22/2018 36.21 37.035 36.21 37 2,105,977
08/21/2018 35.14 36.63 35.14 36.15 3,983,348
08/20/2018 34.79 35.17 34.73 35.06 1,487,629
08/17/2018 34.29 34.82 34.23 34.72 1,125,008
08/16/2018 34.74 34.83 34.48 34.52 1,335,675
08/15/2018 34.63 34.72 34.28 34.58 1,007,917
08/14/2018 34.9 34.91 34.5 34.66 1,662,863
08/13/2018 34.42 34.75 34.31 34.62 1,829,646
08/10/2018 34.7 34.96 34.27 34.59 3,267,130
08/09/2018 33.9 34.87 33.83 34.6 6,144,595
08/08/2018 33.41 33.92 32.71 33.64 3,292,204
08/07/2018 33.45 33.83 33.07 33.31 581,122
08/06/2018 34 34.02 33.26 33.47 698,454
08/03/2018 33.69 33.98 33.665 33.92 943,927
08/02/2018 33.96 34.2 33.53 33.58 287,571
08/01/2018 33.68 34.3 33.68 33.97 510,504
07/31/2018 34 34.01 33.66 33.85 1,121,031
07/30/2018 33.12 33.84 33.02 33.59 456,707
07/27/2018 33.61 33.64 32.68 33.07 540,585
07/26/2018 33.75 34.14 33.49 33.63 590,087
07/25/2018 34.4 34.5 32.9 33.92 2,916,447
07/24/2018 33.15 33.15 32.52 32.85 2,024,690
07/23/2018 33.04 33.13 32.71 32.9 2,176,223
07/20/2018 32.74 33.14 31.67 33.05 2,347,805
07/19/2018 31.69 32.65 31.69 32.49 5,140,822
*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?

Smart Portfolio