Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	TRC	16.77	17.07	16.77	17.07	0.20	63,721	355	16.41	17.28
2024-04-25	Z	TRC	16.74	16.95	16.575	16.87	-0.04	52,164	653	16.41	17.71
2024-04-24	Z	TRC	16.86	17.04	16.82	16.90	-0.125	68,203	699	16.41	17.71
2024-04-23	Z	TRC	16.59	17.02	16.5213	17.01	0.43	64,417	659	15.38	19.14
2024-04-22	Z	TRC	16.37	16.59	16.15	16.57	0.29	79,609	763	16.16	17.71
2024-04-19	Z	TRC	15.75	16.42	15.7055	16.28	0.63	137,027	1,074	11.67	17.03
2024-04-18	Z	TRC	15.00	16.01	14.93	15.69	0.84	171,640	917	15.59	15.95
2024-04-17	Z	TRC	15.09	15.09	14.86	14.88	-0.089	32,440	344	14.87	16.82
2024-04-16	Z	TRC	14.90	15.07	14.80	14.96	-0.01	52,178	312	14.96	16.82
2024-04-15	Z	TRC	15.30	15.30	14.8971	14.97	-0.23	57,767	431	14.89	15.01
2024-04-12	Z	TRC	15.15	15.33	15.15	15.20	-0.10	44,486	604	15.19	17.03
2024-04-11	Z	TRC	15.10	15.34	15.10	15.29	0.14	40,393	336	15.10	17.03
2024-04-10	Z	TRC	15.14	15.27	14.90	15.13	-0.37	100,716	683	10.68	17.19
2024-04-09	Z	TRC	15.22	15.62	15.15	15.48	0.31	56,752	375	13.92	15.76
2024-04-08	Z	TRC	15.23	15.36	15.21	15.22	0.13	37,472	407	15.21	15.32
2024-04-05	Z	TRC	15.09	15.20	15.02	15.12	-0.01	50,275	487	15.00	15.25
2024-04-04	Z	TRC	15.46	15.48	15.14	15.15	-0.15	76,146	441	15.14	15.26
2024-04-03	Z	TRC	15.03	15.40	15.03	15.30	0.115	62,143	327	13.75	16.80
2024-04-02	Z	TRC	15.31	15.37	15.06	15.17	-0.17	64,309	404	13.74	15.47
2024-04-01	Z	TRC	15.49	15.54	15.3101	15.36	-0.01	55,677	352	13.72	15.67
2024-03-29	Z	TRC	15.51	15.68	15.41	15.41	-0.025	0	0	15.39	17.04
2024-03-28	Z	TRC	15.51	15.68	15.41	15.41	-0.025	73,302	404	15.39	17.04
2024-03-27	Z	TRC	15.38	15.50	15.33	15.46	0.20	41,695	475	15.02	15.54
2024-03-26	Z	TRC	15.39	15.39	15.21	15.23	0.015	56,346	512	13.86	15.52
2024-03-25	Z	TRC	15.39	15.51	15.23	15.23	-0.08	57,088	491	13.93	15.46
2024-03-22	Z	TRC	15.90	15.90	15.25	15.34	-0.59	78,042	724	13.71	16.78
2024-03-21	Z	TRC	15.84	16.03	15.57	15.91	0.09	107,715	940	15.84	15.97
2024-03-20	Z	TRC	15.33	15.98	15.33	15.82	0.38	50,697	495	14.99	15.87
2024-03-19	Z	TRC	15.44	15.60	15.31	15.44	0.01	55,801	641	15.33	15.84
2024-03-18	Z	TRC	15.63	15.73	15.44	15.45	-0.161	51,579	640	14.41	15.85
2024-03-15	Z	TRC	15.80	16.06	15.58	15.63	-0.34	228,325	572	14.30	15.99
2024-03-14	Z	TRC	16.07	16.0985	15.82	15.96	-0.25	49,666	432	14.34	17.61
2024-03-13	Z	TRC	16.21	16.28	16.06	16.18	-0.06	34,782	245	15.63	17.79
2024-03-12	Z	TRC	16.44	16.44	16.16	16.26	-0.25	55,980	461	16.17	18.19
2024-03-11	Z	TRC	16.635	16.635	16.50	16.50	-0.15	23,121	392	15.28	16.65
2024-03-08	Z	TRC	16.68	16.80	16.54	16.65	0.16	23,729	376	14.99	16.71
2024-03-07	Z	TRC	16.75	16.76	16.45	16.50	-0.125	40,758	490	14.99	18.41
2024-03-06	Z	TRC	16.54	16.77	16.4996	16.62	0.27	31,612	514	14.99	18.19
2024-03-05	Z	TRC	16.63	16.79	16.301	16.35	-0.29	48,840	400	16.31	17.85
2024-03-04	Z	TRC	16.80	17.07	16.66	16.66	-0.05	30,533	321	16.65	16.76
2024-03-01	Z	TRC	16.59	16.91	16.59	16.775	0.145	47,717	340	14.78	17.24
2024-02-29	Z	TRC	16.51	16.69	16.48	16.63	0.39	63,622	486	14.99	17.00
2024-02-28	Z	TRC	16.26	16.57	16.24	16.26	-0.17	48,028	326	16.17	16.34
2024-02-27	Z	TRC	16.58	16.65	16.41	16.41	-0.09	29,384	358	14.99	16.49
2024-02-26	Z	TRC	16.46	16.59	16.35	16.51	-0.05	38,338	414	14.99	18.72
2024-02-23	Z	TRC	16.46	16.62	16.46	16.56	0.03	29,833	366	14.99	18.96
2024-02-22	Z	TRC	16.46	16.53	16.3325	16.51	-0.03	52,619	352	16.34	17.96
2024-02-21	Z	TRC	16.55	16.596	16.40	16.53	-0.105	35,870	262	16.42	18.10
2024-02-20	Z	TRC	16.70	16.83	16.55	16.60	-0.11	40,694	369	14.87	18.45
2024-02-19	Z	TRC	16.87	16.97	16.70	16.72	-0.23	0	0	14.80	18.88
2024-02-16	Z	TRC	16.87	16.97	16.70	16.72	-0.23	34,618	460	14.80	18.88
2024-02-15	Z	TRC	16.46	17.01	16.46	17.00	0.59	56,720	399	16.71	18.88
2024-02-14	Z	TRC	16.19	16.50	16.155	16.40	0.40	45,718	383	14.73	18.14
2024-02-13	Z	TRC	16.32	16.41	15.84	15.99	-0.68	97,340	465	14.33	17.42
2024-02-12	Z	TRC	16.24	16.87	16.24	16.67	0.47	60,458	598	13.71	17.09
2024-02-09	Z	TRC	15.88	16.31	15.795	16.20	0.37	56,572	579	15.91	17.00
2024-02-08	Z	TRC	15.59	15.94	15.59	15.87	0.24	43,660	473	15.76	17.63
2024-02-07	Z	TRC	15.79	15.82	15.60	15.64	-0.14	44,806	470	15.59	15.68
2024-02-06	Z	TRC	15.64	15.99	15.64	15.80	0.1355	48,350	507	15.82	15.96
2024-02-05	Z	TRC	15.76	15.79	15.59	15.69	-0.23	62,907	473	14.99	15.87
2024-02-02	Z	TRC	16.04	16.1445	15.90	15.93	-0.36	71,174	396	14.99	16.97
2024-02-01	Z	TRC	15.79	16.42	15.79	16.28	0.49	59,115	449	14.31	17.74
2024-01-31	Z	TRC	16.07	16.21	15.78	15.78	-0.27	63,810	326	14.99	15.91
2024-01-30	Z	TRC	16.22	16.34	16.08	16.09	-0.17	41,465	220	13.71	16.45
2024-01-29	Z	TRC	16.16	16.37	16.10	16.27	0.09	70,600	404	14.57	17.88