TRC Companies Inc (TRR) Exchange: NYSE
Data as of Aug. 21, 2025
$17.55 ($0.00) 0.00%
TRC Companies Inc - Daily Information
Click for more stock information on TRC Companies Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $17.55 |
| Previous Close | $17.55 |
| High | $17.55 |
| Low | $17.55 |
| Adjusted Open | $17.55 |
| Previous Adjusted Close | $17.55 |
| Adjusted High | $17.55 |
| Adjusted Low | $17.55 |
About TRC Companies Inc (TRR)
DELISTED - TRC Companies, Inc. is an engineering, consulting and construction management firm that provides integrated services to the environmental, energy, and infrastructure markets, primarily in the United States. The Company operates in three segments: Energy, Environmental, and Infrastructure. A range of commercial and governmental clients depend on the Company to design solutions. The Company's multidisciplinary project teams help its clients to implement projects from initial concept to delivery and commissioning, maintain and operate their facilities in compliance with regulatory standards and manage their assets through decommissioning, demolition, restoration and disposition. On June 6, 2011, the Company acquired environmental business unit of RMT, Inc. In january 2013, the Company acquired Heschong Mahone Group, Inc.
Invest in TRC Companies Inc (TRR)
Historical Stock Data for TRC Companies Inc (TRR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-05 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-07-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-06-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-06-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-06-28 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-06-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-06-26 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-06-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-06-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-06-21 | $17.52 | $17.60 | $17.50 | $17.55 | $17.55 | 15,543 |
| 2017-06-20 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 122,886 |
| 2017-06-19 | $17.55 | $17.55 | $17.50 | $17.55 | $17.55 | 56,196 |
| 2017-06-16 | $17.55 | $17.55 | $17.52 | $17.55 | $17.55 | 120,504 |
| 2017-06-15 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 98,742 |
| 2017-06-14 | $17.55 | $17.55 | $17.50 | $17.55 | $17.55 | 104,178 |
| 2017-06-13 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 124,200 |
| 2017-06-12 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 3,719 |
| 2017-06-09 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 1,036 |
| 2017-06-08 | $17.50 | $17.55 | $17.50 | $17.50 | $17.50 | 931 |
| 2017-06-07 | $17.50 | $17.55 | $17.50 | $17.50 | $17.50 | 441 |
| 2017-06-06 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 62,555 |
| 2017-06-05 | $17.50 | $17.55 | $17.50 | $17.50 | $17.50 | 106,626 |
| 2017-06-02 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 921 |
| 2017-06-01 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 1,512 |
| 2017-05-31 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 1,898 |
| 2017-05-30 | $17.55 | $17.55 | $17.50 | $17.55 | $17.55 | 95,824 |
| 2017-05-26 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 1,857 |
| 2017-05-25 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 1,211 |
| 2017-05-24 | $17.55 | $17.55 | $17.50 | $17.55 | $17.55 | 53,825 |
| 2017-05-23 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 64,499 |
| 2017-05-22 | $17.50 | $17.54 | $17.50 | $17.50 | $17.50 | 53,314 |
| 2017-05-19 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 126,802 |
| 2017-05-18 | $17.50 | $17.50 | $17.45 | $17.50 | $17.50 | 120,435 |
| 2017-05-17 | $17.50 | $17.50 | $17.45 | $17.45 | $17.45 | 1,370 |
| 2017-05-16 | $17.50 | $17.50 | $17.45 | $17.45 | $17.45 | 2,899 |
| 2017-05-15 | $17.50 | $17.50 | $17.45 | $17.50 | $17.50 | 2,640 |
| 2017-05-12 | $17.50 | $17.50 | $17.45 | $17.50 | $17.50 | 2,534 |
| 2017-05-11 | $17.45 | $17.50 | $17.45 | $17.45 | $17.45 | 204,622 |
| 2017-05-10 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 126,349 |
| 2017-05-09 | $17.55 | $17.55 | $17.45 | $17.45 | $17.45 | 1,204 |
| 2017-05-08 | $17.45 | $17.55 | $17.45 | $17.55 | $17.55 | 2,747 |
| 2017-05-05 | $17.50 | $17.50 | $17.45 | $17.50 | $17.50 | 85,231 |
| 2017-05-04 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 876 |
| 2017-05-03 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 1,271 |
| 2017-05-02 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 687 |
| 2017-05-01 | $17.50 | $17.50 | $17.45 | $17.50 | $17.50 | 501 |
| 2017-04-28 | $17.50 | $17.50 | $17.45 | $17.50 | $17.50 | 697 |
| 2017-04-27 | $17.55 | $17.55 | $17.45 | $17.45 | $17.45 | 2,227 |
| 2017-04-26 | $17.45 | $17.55 | $17.45 | $17.55 | $17.55 | 3,407 |
| 2017-04-25 | $17.50 | $17.50 | $17.40 | $17.45 | $17.45 | 303,790 |
| 2017-04-24 | $17.50 | $17.50 | $17.45 | $17.50 | $17.50 | 110,400 |
| 2017-04-21 | $17.45 | $17.50 | $17.45 | $17.45 | $17.45 | 640,215 |
| 2017-04-20 | $17.50 | $17.50 | $17.45 | $17.45 | $17.45 | 587,464 |
| 2017-04-19 | $17.50 | $17.55 | $17.45 | $17.50 | $17.50 | 526,578 |
| 2017-04-18 | $17.50 | $17.55 | $17.45 | $17.55 | $17.55 | 332,425 |
| 2017-04-17 | $17.55 | $17.55 | $17.48 | $17.50 | $17.50 | 380,350 |
| 2017-04-13 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 262,555 |
| 2017-04-12 | $17.45 | $17.55 | $17.45 | $17.55 | $17.55 | 256,901 |
| 2017-04-11 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 214,137 |
| 2017-04-10 | $17.45 | $17.50 | $17.45 | $17.45 | $17.45 | 208,781 |
| 2017-04-07 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 3,245 |
| 2017-04-06 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 3,107 |
| 2017-04-05 | $17.45 | $17.50 | $17.40 | $17.45 | $17.45 | 467,742 |
| 2017-04-04 | $17.45 | $17.50 | $17.40 | $17.50 | $17.50 | 801,862 |
| 2017-04-03 | $17.40 | $17.45 | $17.40 | $17.40 | $17.40 | 1,842,618 |
| 2017-03-31 | $17.40 | $17.45 | $17.35 | $17.45 | $17.45 | 50,615 |
| 2017-03-30 | $11.85 | $12.05 | $11.50 | $11.95 | $11.95 | 88,981 |
| 2017-03-29 | $11.20 | $11.90 | $11.15 | $11.85 | $11.85 | 63,747 |
| 2017-03-28 | $10.95 | $11.20 | $10.90 | $11.15 | $11.15 | 65,507 |
| 2017-03-27 | $10.65 | $11.05 | $10.60 | $11.00 | $11.00 | 44,066 |
| 2017-03-24 | $10.65 | $11.05 | $10.60 | $10.85 | $10.85 | 45,888 |
| 2017-03-23 | $10.55 | $10.65 | $10.50 | $10.60 | $10.60 | 246 |
| 2017-03-22 | $10.50 | $10.75 | $10.50 | $10.55 | $10.55 | 243 |
| 2017-03-21 | $11.10 | $11.10 | $10.50 | $10.60 | $10.60 | 35,693 |
| 2017-03-20 | $11.15 | $11.15 | $10.90 | $10.95 | $10.95 | 21,150 |
| 2017-03-17 | $10.90 | $11.15 | $10.75 | $11.10 | $11.10 | 102,229 |
| 2017-03-16 | $11.10 | $11.15 | $10.85 | $10.95 | $10.95 | 31,892 |
| 2017-03-15 | $10.95 | $11.10 | $10.90 | $10.95 | $10.95 | 29,577 |
| 2017-03-14 | $11.15 | $11.15 | $10.60 | $10.85 | $10.85 | 34,673 |
| 2017-03-13 | $10.70 | $11.20 | $10.70 | $11.10 | $11.10 | 46,656 |
| 2017-03-10 | $10.80 | $10.85 | $10.55 | $10.60 | $10.60 | 24,854 |
| 2017-03-09 | $10.25 | $10.75 | $10.25 | $10.60 | $10.60 | 39,059 |
| 2017-03-08 | $10.25 | $10.30 | $10.20 | $10.25 | $10.25 | 25,336 |
| 2017-03-07 | $10.05 | $10.35 | $9.80 | $10.25 | $10.25 | 23,853 |
| 2017-03-06 | $10.60 | $10.60 | $10.15 | $10.15 | $10.15 | 17,332 |
| 2017-03-03 | $10.70 | $10.85 | $10.60 | $10.75 | $10.75 | 18,832 |
| 2017-03-02 | $10.55 | $10.80 | $10.45 | $10.75 | $10.75 | 31,445 |
| 2017-03-01 | $10.40 | $10.90 | $10.40 | $10.55 | $10.55 | 32,218 |
| 2017-02-28 | $10.90 | $10.90 | $10.25 | $10.25 | $10.25 | 36,370 |
| 2017-02-27 | $10.85 | $11.00 | $10.75 | $10.95 | $10.95 | 29,535 |
| 2017-02-24 | $11.05 | $11.18 | $10.75 | $10.90 | $10.90 | 33,552 |
| 2017-02-23 | $11.30 | $11.30 | $11.05 | $11.20 | $11.20 | 30,573 |
| 2017-02-22 | $11.20 | $11.33 | $11.00 | $11.25 | $11.25 | 68,822 |
| 2017-02-21 | $11.30 | $11.30 | $10.95 | $11.20 | $11.20 | 50,116 |
| 2017-02-17 | $11.45 | $11.45 | $11.20 | $11.25 | $11.25 | 33,702 |
| 2017-02-16 | $11.50 | $11.50 | $11.20 | $11.40 | $11.40 | 46,336 |
| 2017-02-15 | $11.10 | $11.60 | $11.10 | $11.55 | $11.55 | 48,076 |
| 2017-02-14 | $11.50 | $11.70 | $11.10 | $11.15 | $11.15 | 56,641 |
| 2017-02-13 | $11.40 | $11.83 | $11.20 | $11.75 | $11.75 | 58,192 |
| 2017-02-10 | $10.70 | $11.55 | $10.50 | $11.35 | $11.35 | 84,498 |
| 2017-02-09 | $10.65 | $10.80 | $10.64 | $10.80 | $10.80 | 55,657 |
| 2017-02-08 | $10.50 | $10.70 | $10.50 | $10.65 | $10.65 | 56,718 |
| 2017-02-07 | $10.65 | $10.65 | $10.40 | $10.50 | $10.50 | 44,143 |
| 2017-02-06 | $10.55 | $10.80 | $10.30 | $10.65 | $10.65 | 81,420 |
| 2017-02-03 | $10.05 | $10.70 | $9.85 | $10.65 | $10.65 | 78,943 |
| 2017-02-02 | $9.55 | $10.15 | $9.15 | $9.90 | $9.90 | 54,002 |
| 2017-02-01 | $9.35 | $9.60 | $9.25 | $9.55 | $9.55 | 37,410 |
| 2017-01-31 | $9.35 | $9.40 | $9.10 | $9.30 | $9.30 | 33,020 |
| 2017-01-30 | $9.75 | $9.75 | $9.45 | $9.45 | $9.45 | 35,699 |
| 2017-01-27 | $9.90 | $9.90 | $9.80 | $9.85 | $9.85 | 17,200 |
| 2017-01-26 | $10.00 | $10.10 | $9.80 | $9.95 | $9.95 | 30,626 |
| 2017-01-25 | $10.15 | $10.25 | $10.00 | $10.15 | $10.15 | 38,502 |
| 2017-01-24 | $9.90 | $10.25 | $9.85 | $10.15 | $10.15 | 33,471 |
| 2017-01-23 | $10.70 | $10.70 | $9.70 | $9.75 | $9.75 | 69,019 |
| 2017-01-20 | $10.40 | $10.85 | $10.25 | $10.85 | $10.85 | 277,824 |
| 2017-01-19 | $10.30 | $10.65 | $10.15 | $10.50 | $10.50 | 70,441 |
| 2017-01-18 | $9.85 | $10.25 | $9.85 | $10.20 | $10.20 | 84,227 |
| 2017-01-17 | $10.00 | $10.13 | $9.55 | $9.65 | $9.65 | 40,520 |
| 2017-01-13 | $10.15 | $10.30 | $10.10 | $10.20 | $10.20 | 18,906 |
| 2017-01-12 | $10.25 | $10.25 | $9.80 | $10.05 | $10.05 | 27,779 |
| 2017-01-11 | $10.50 | $10.55 | $10.20 | $10.35 | $10.35 | 34,860 |
| 2017-01-10 | $10.25 | $10.50 | $10.15 | $10.50 | $10.50 | 23,849 |
| 2017-01-09 | $10.55 | $10.55 | $9.80 | $10.15 | $10.15 | 34,088 |
| 2017-01-06 | $10.60 | $10.75 | $10.40 | $10.65 | $10.65 | 39,090 |
| 2017-01-05 | $10.85 | $10.85 | $10.60 | $10.60 | $10.60 | 19,224 |
| 2017-01-04 | $10.75 | $10.95 | $10.70 | $10.90 | $10.90 | 37,578 |
| 2017-01-03 | $10.60 | $10.80 | $10.35 | $10.70 | $10.70 | 35,650 |
| 2016-12-30 | $10.65 | $10.65 | $10.40 | $10.60 | $10.60 | 22,918 |
| 2016-12-29 | $10.60 | $10.80 | $10.40 | $10.65 | $10.65 | 12,502 |
| 2016-12-28 | $10.80 | $10.90 | $10.40 | $10.60 | $10.60 | 20,710 |
| 2016-12-27 | $10.60 | $11.00 | $10.60 | $10.85 | $10.85 | 23,375 |
| 2016-12-23 | $10.45 | $10.70 | $10.25 | $10.70 | $10.70 | 24,913 |
| 2016-12-22 | $10.80 | $10.85 | $10.40 | $10.45 | $10.45 | 30,440 |
| 2016-12-21 | $10.80 | $10.90 | $10.65 | $10.90 | $10.90 | 43,200 |
| 2016-12-20 | $10.75 | $10.90 | $10.60 | $10.90 | $10.90 | 51,790 |
| 2016-12-19 | $10.75 | $10.90 | $10.35 | $10.75 | $10.75 | 47,442 |
| 2016-12-16 | $10.60 | $11.00 | $10.55 | $10.85 | $10.85 | 162,025 |
| 2016-12-15 | $10.45 | $10.65 | $10.40 | $10.50 | $10.50 | 65,987 |
| 2016-12-14 | $10.45 | $10.50 | $9.95 | $10.45 | $10.45 | 64,767 |
| 2016-12-13 | $10.35 | $10.50 | $10.15 | $10.45 | $10.45 | 49,051 |
| 2016-12-12 | $9.65 | $10.45 | $9.65 | $10.40 | $10.40 | 83,240 |
| 2016-12-09 | $9.60 | $10.20 | $9.60 | $9.90 | $9.90 | 160,858 |
| 2016-12-08 | $9.35 | $9.85 | $9.15 | $9.65 | $9.65 | 95,922 |
| 2016-12-07 | $9.65 | $9.65 | $9.15 | $9.40 | $9.40 | 53,884 |
| 2016-12-06 | $9.40 | $9.75 | $9.25 | $9.75 | $9.75 | 30,602 |
| 2016-12-05 | $9.00 | $9.55 | $9.00 | $9.50 | $9.50 | 33,029 |
| 2016-12-02 | $9.50 | $9.50 | $8.80 | $8.85 | $8.85 | 47,991 |
| 2016-12-01 | $9.75 | $9.90 | $9.35 | $9.50 | $9.50 | 62,205 |
| 2016-11-30 | $9.80 | $9.90 | $9.65 | $9.70 | $9.70 | 36,948 |
| 2016-11-29 | $9.70 | $9.85 | $9.65 | $9.80 | $9.80 | 50,470 |
| 2016-11-28 | $9.80 | $9.80 | $9.65 | $9.65 | $9.65 | 32,717 |
| 2016-11-25 | $9.90 | $9.90 | $9.75 | $9.90 | $9.90 | 20,619 |
| 2016-11-23 | $9.90 | $10.00 | $9.70 | $9.90 | $9.90 | 29,652 |
| 2016-11-22 | $9.75 | $10.00 | $9.70 | $10.00 | $10.00 | 46,283 |
| 2016-11-21 | $9.75 | $9.75 | $9.65 | $9.70 | $9.70 | 45,888 |
| 2016-11-18 | $9.70 | $9.75 | $9.65 | $9.75 | $9.75 | 38,038 |
| 2016-11-17 | $9.70 | $9.75 | $9.65 | $9.70 | $9.70 | 30,128 |
| 2016-11-16 | $9.65 | $9.75 | $9.65 | $9.70 | $9.70 | 36,244 |
| 2016-11-15 | $9.90 | $9.90 | $9.65 | $9.65 | $9.65 | 31,802 |
| 2016-11-14 | $9.65 | $9.95 | $9.40 | $9.95 | $9.95 | 69,722 |
| 2016-11-11 | $9.00 | $9.55 | $8.95 | $9.55 | $9.55 | 69,356 |
| 2016-11-10 | $9.00 | $9.60 | $8.80 | $9.00 | $9.00 | 167,257 |
| 2016-11-09 | $8.05 | $9.00 | $8.00 | $8.95 | $8.95 | 46,012 |
| 2016-11-08 | $8.20 | $8.25 | $8.10 | $8.15 | $8.15 | 7,485 |
| 2016-11-07 | $8.15 | $8.25 | $8.00 | $8.20 | $8.20 | 46,948 |
| 2016-11-04 | $8.00 | $8.15 | $8.00 | $8.05 | $8.05 | 11,484 |
| 2016-11-03 | $7.64 | $8.25 | $6.30 | $8.15 | $8.15 | 71,516 |
| 2016-11-02 | $8.10 | $8.15 | $7.95 | $7.95 | $7.95 | 19,470 |
| 2016-11-01 | $8.15 | $8.20 | $8.05 | $8.10 | $8.10 | 64,461 |
| 2016-10-31 | $8.10 | $8.30 | $8.10 | $8.15 | $8.15 | 32,200 |
| 2016-10-28 | $8.10 | $8.35 | $8.00 | $8.15 | $8.15 | 33,255 |
| 2016-10-27 | $8.45 | $8.50 | $8.10 | $8.10 | $8.10 | 19,901 |
| 2016-10-26 | $8.40 | $8.45 | $8.30 | $8.40 | $8.40 | 32,973 |
| 2016-10-25 | $8.35 | $8.45 | $8.35 | $8.40 | $8.40 | 22,691 |
| 2016-10-24 | $8.35 | $8.45 | $8.30 | $8.40 | $8.40 | 16,281 |
| 2016-10-21 | $8.15 | $8.45 | $8.05 | $8.25 | $8.25 | 42,873 |
| 2016-10-20 | $8.45 | $8.45 | $8.20 | $8.30 | $8.30 | 25,849 |
| 2016-10-19 | $8.50 | $8.50 | $8.40 | $8.40 | $8.40 | 7,492 |
| 2016-10-18 | $8.45 | $8.50 | $8.40 | $8.45 | $8.45 | 6,392 |
| 2016-10-17 | $8.30 | $8.35 | $8.15 | $8.35 | $8.35 | 18,451 |
| 2016-10-14 | $8.41 | $8.41 | $8.20 | $8.21 | $8.21 | 41,247 |
| 2016-10-13 | $8.50 | $8.57 | $8.27 | $8.39 | $8.39 | 22,530 |
| 2016-10-12 | $8.64 | $8.69 | $8.52 | $8.64 | $8.64 | 20,883 |
| 2016-10-11 | $8.71 | $8.75 | $8.62 | $8.66 | $8.66 | 13,255 |
| 2016-10-10 | $8.62 | $8.81 | $8.36 | $8.79 | $8.79 | 15,061 |
| 2016-10-07 | $8.70 | $8.78 | $8.58 | $8.59 | $8.59 | 36,785 |
| 2016-10-06 | $8.70 | $8.74 | $8.63 | $8.72 | $8.72 | 12,457 |
| 2016-10-05 | $8.44 | $8.74 | $8.44 | $8.70 | $8.70 | 20,363 |
| 2016-10-04 | $8.58 | $8.61 | $8.39 | $8.42 | $8.42 | 25,294 |
| 2016-10-03 | $8.64 | $8.64 | $8.57 | $8.58 | $8.58 | 20,898 |
| 2016-09-30 | $8.41 | $8.72 | $8.41 | $8.67 | $8.67 | 40,546 |
| 2016-09-29 | $8.62 | $8.69 | $8.40 | $8.41 | $8.41 | 31,976 |
| 2016-09-28 | $8.78 | $8.91 | $8.59 | $8.65 | $8.65 | 46,234 |
| 2016-09-27 | $8.62 | $8.87 | $8.62 | $8.86 | $8.86 | 23,239 |
| 2016-09-26 | $8.78 | $8.79 | $8.54 | $8.66 | $8.66 | 36,278 |
| 2016-09-23 | $8.97 | $9.00 | $8.81 | $8.85 | $8.85 | 17,726 |
| 2016-09-22 | $8.77 | $9.01 | $8.68 | $9.00 | $9.00 | 34,533 |
| 2016-09-21 | $8.67 | $8.79 | $8.58 | $8.73 | $8.73 | 31,545 |
| 2016-09-20 | $8.85 | $8.93 | $8.50 | $8.63 | $8.63 | 38,290 |
| 2016-09-19 | $8.70 | $8.98 | $8.70 | $8.78 | $8.78 | 50,897 |
| 2016-09-16 | $8.47 | $8.72 | $8.39 | $8.63 | $8.63 | 162,163 |
| 2016-09-15 | $8.35 | $8.47 | $8.35 | $8.42 | $8.42 | 35,263 |
| 2016-09-14 | $8.33 | $8.44 | $8.26 | $8.35 | $8.35 | 28,661 |
| 2016-09-13 | $8.31 | $8.40 | $8.08 | $8.30 | $8.30 | 51,019 |
| 2016-09-12 | $8.10 | $8.43 | $8.00 | $8.40 | $8.40 | 84,022 |
| 2016-09-09 | $8.25 | $8.35 | $8.22 | $8.27 | $8.27 | 62,428 |
| 2016-09-08 | $8.15 | $8.39 | $8.12 | $8.35 | $8.35 | 60,748 |
| 2016-09-07 | $8.15 | $8.25 | $8.03 | $8.20 | $8.20 | 37,396 |
| 2016-09-06 | $8.61 | $8.71 | $7.99 | $8.17 | $8.17 | 71,814 |
| 2016-09-02 | $8.11 | $8.77 | $8.11 | $8.72 | $8.72 | 73,824 |
| 2016-09-01 | $7.69 | $8.13 | $7.63 | $8.07 | $8.07 | 63,492 |
| 2016-08-31 | $6.96 | $7.80 | $6.96 | $7.62 | $7.62 | 130,484 |
| 2016-08-30 | $6.24 | $6.68 | $6.22 | $6.51 | $6.51 | 56,873 |
| 2016-08-29 | $6.27 | $6.27 | $6.17 | $6.18 | $6.18 | 22,918 |
| 2016-08-26 | $6.07 | $6.28 | $6.07 | $6.20 | $6.20 | 58,006 |
| 2016-08-25 | $6.19 | $6.25 | $6.14 | $6.14 | $6.14 | 33,038 |
| 2016-08-24 | $6.16 | $6.23 | $6.15 | $6.22 | $6.22 | 15,177 |
| 2016-08-23 | $6.36 | $6.36 | $6.13 | $6.15 | $6.15 | 33,910 |
| 2016-08-22 | $6.37 | $6.38 | $6.22 | $6.25 | $6.25 | 20,465 |
| 2016-08-19 | $6.59 | $6.74 | $6.29 | $6.33 | $6.33 | 57,368 |
| 2016-08-18 | $6.38 | $6.58 | $6.38 | $6.58 | $6.58 | 13,679 |
| 2016-08-17 | $6.34 | $6.41 | $6.27 | $6.38 | $6.38 | 4,571 |
| 2016-08-16 | $6.29 | $6.36 | $6.21 | $6.28 | $6.28 | 16,530 |
| 2016-08-15 | $6.42 | $6.42 | $6.25 | $6.30 | $6.30 | 14,646 |
| 2016-08-12 | $6.38 | $6.42 | $6.35 | $6.41 | $6.41 | 12,486 |
| 2016-08-11 | $6.42 | $6.42 | $6.32 | $6.41 | $6.41 | 12,154 |
| 2016-08-10 | $6.63 | $6.63 | $6.38 | $6.40 | $6.40 | 9,444 |
| 2016-08-09 | $6.74 | $6.85 | $6.55 | $6.57 | $6.57 | 21,663 |
| 2016-08-08 | $7.05 | $7.05 | $6.75 | $6.75 | $6.75 | 14,833 |
| 2016-08-05 | $6.98 | $7.11 | $6.85 | $7.04 | $7.04 | 16,654 |
| 2016-08-04 | $7.14 | $7.20 | $6.94 | $6.94 | $6.94 | 10,975 |
| 2016-08-03 | $7.04 | $7.17 | $6.94 | $7.12 | $7.12 | 19,157 |
| 2016-08-02 | $7.19 | $7.19 | $7.03 | $7.03 | $7.03 | 19,242 |
| 2016-08-01 | $7.05 | $7.17 | $6.90 | $7.15 | $7.15 | 24,906 |
| 2016-07-29 | $7.00 | $7.07 | $6.82 | $7.02 | $7.02 | 22,478 |
| 2016-07-28 | $6.96 | $7.04 | $6.95 | $7.01 | $7.01 | 11,934 |
| 2016-07-27 | $6.84 | $6.97 | $6.84 | $6.93 | $6.93 | 13,062 |
| 2016-07-26 | $6.83 | $6.99 | $6.82 | $6.87 | $6.87 | 20,566 |
| 2016-07-25 | $6.87 | $6.99 | $6.87 | $6.89 | $6.89 | 16,445 |
| 2016-07-22 | $6.80 | $6.99 | $6.75 | $6.97 | $6.97 | 13,679 |
| 2016-07-21 | $6.84 | $6.90 | $6.78 | $6.80 | $6.80 | 50,989 |
| 2016-07-20 | $6.79 | $6.85 | $6.79 | $6.84 | $6.84 | 19,224 |
| 2016-07-19 | $6.90 | $6.92 | $6.71 | $6.81 | $6.81 | 23,994 |
| 2016-07-18 | $6.62 | $6.98 | $6.62 | $6.90 | $6.90 | 36,911 |
| 2016-07-15 | $6.47 | $6.73 | $6.46 | $6.71 | $6.71 | 43,396 |
| 2016-07-14 | $6.60 | $6.60 | $6.47 | $6.50 | $6.50 | 52,633 |
| 2016-07-13 | $6.53 | $6.53 | $6.31 | $6.51 | $6.51 | 23,841 |
| 2016-07-12 | $6.33 | $6.50 | $6.30 | $6.46 | $6.46 | 35,452 |
| 2016-07-11 | $6.36 | $6.36 | $6.20 | $6.31 | $6.31 | 20,491 |
| 2016-07-08 | $6.19 | $6.47 | $6.14 | $6.35 | $6.35 | 32,072 |
| 2016-07-07 | $6.28 | $6.29 | $6.06 | $6.09 | $6.09 | 18,905 |
| 2016-07-06 | $6.21 | $6.28 | $6.09 | $6.22 | $6.22 | 19,191 |
| 2016-07-05 | $6.39 | $6.44 | $6.21 | $6.26 | $6.26 | 17,200 |
| 2016-07-01 | $6.32 | $6.49 | $6.32 | $6.45 | $6.45 | 25,818 |
| 2016-06-30 | $6.28 | $6.36 | $5.91 | $6.32 | $6.32 | 31,939 |
| 2016-06-29 | $6.28 | $6.37 | $6.21 | $6.29 | $6.29 | 54,733 |
| 2016-06-28 | $6.29 | $6.35 | $6.15 | $6.22 | $6.22 | 41,152 |
| 2016-06-27 | $6.41 | $6.41 | $6.14 | $6.24 | $6.24 | 43,415 |
| 2016-06-24 | $6.67 | $6.81 | $6.47 | $6.48 | $6.48 | 193,860 |
| 2016-06-23 | $6.71 | $7.03 | $6.71 | $7.00 | $7.00 | 26,069 |
| 2016-06-22 | $6.50 | $6.69 | $6.50 | $6.65 | $6.65 | 18,177 |
| 2016-06-21 | $6.65 | $6.68 | $6.37 | $6.54 | $6.54 | 12,926 |
| 2016-06-20 | $6.42 | $6.82 | $6.42 | $6.62 | $6.62 | 25,130 |
| 2016-06-17 | $6.41 | $6.49 | $6.28 | $6.47 | $6.47 | 65,624 |
| 2016-06-16 | $6.31 | $6.42 | $6.17 | $6.39 | $6.39 | 21,114 |
| 2016-06-15 | $6.41 | $6.47 | $6.32 | $6.36 | $6.36 | 11,224 |
| 2016-06-14 | $6.47 | $6.56 | $6.29 | $6.40 | $6.40 | 22,290 |
| 2016-06-13 | $6.44 | $6.50 | $6.37 | $6.48 | $6.48 | 26,562 |
| 2016-06-10 | $6.48 | $6.54 | $6.41 | $6.44 | $6.44 | 17,095 |
| 2016-06-09 | $6.70 | $6.70 | $6.52 | $6.60 | $6.60 | 17,663 |
| 2016-06-08 | $6.85 | $6.85 | $6.57 | $6.71 | $6.71 | 38,130 |
| 2016-06-07 | $6.74 | $6.91 | $6.66 | $6.87 | $6.87 | 66,322 |
| 2016-06-06 | $6.73 | $6.78 | $6.60 | $6.75 | $6.75 | 43,984 |
| 2016-06-03 | $6.61 | $6.65 | $6.49 | $6.65 | $6.65 | 17,286 |
| 2016-06-02 | $6.57 | $6.67 | $6.39 | $6.64 | $6.64 | 35,245 |
| 2016-06-01 | $6.07 | $6.65 | $6.06 | $6.61 | $6.61 | 37,274 |
| 2016-05-31 | $6.10 | $6.37 | $6.10 | $6.36 | $6.36 | 20,729 |
| 2016-05-27 | $6.10 | $6.19 | $6.05 | $6.07 | $6.07 | 39,059 |
| 2016-05-26 | $6.15 | $6.15 | $6.10 | $6.10 | $6.10 | 15,304 |
| 2016-05-25 | $6.17 | $6.24 | $6.10 | $6.13 | $6.13 | 16,198 |
| 2016-05-24 | $6.19 | $6.23 | $6.05 | $6.15 | $6.15 | 32,132 |
| 2016-05-23 | $6.01 | $6.20 | $5.90 | $6.15 | $6.15 | 24,729 |
| 2016-05-20 | $5.84 | $6.16 | $5.83 | $5.99 | $5.99 | 40,976 |
| 2016-05-19 | $6.08 | $6.08 | $5.79 | $5.80 | $5.80 | 22,691 |
| 2016-05-18 | $6.15 | $6.29 | $6.09 | $6.10 | $6.10 | 23,420 |
| 2016-05-17 | $6.35 | $6.40 | $6.11 | $6.13 | $6.13 | 62,269 |
| 2016-05-16 | $6.26 | $6.40 | $6.21 | $6.37 | $6.37 | 35,973 |
| 2016-05-13 | $6.25 | $6.43 | $6.24 | $6.26 | $6.26 | 43,399 |
| 2016-05-12 | $6.38 | $6.53 | $6.26 | $6.30 | $6.30 | 27,524 |
| 2016-05-11 | $6.60 | $6.60 | $6.36 | $6.39 | $6.39 | 27,624 |
| 2016-05-10 | $6.54 | $6.64 | $6.38 | $6.58 | $6.58 | 36,985 |
| 2016-05-09 | $6.59 | $6.62 | $6.23 | $6.49 | $6.49 | 37,582 |
| 2016-05-06 | $6.89 | $6.95 | $6.49 | $6.51 | $6.51 | 34,729 |
| 2016-05-05 | $7.00 | $7.11 | $6.90 | $6.92 | $6.92 | 33,614 |
| 2016-05-04 | $6.75 | $7.13 | $6.69 | $7.00 | $7.00 | 81,602 |
| 2016-05-03 | $8.47 | $8.50 | $7.63 | $7.72 | $7.72 | 40,439 |
| 2016-05-02 | $8.66 | $8.74 | $8.52 | $8.56 | $8.56 | 29,484 |
| 2016-04-29 | $8.55 | $8.61 | $8.54 | $8.56 | $8.56 | 40,295 |
| 2016-04-28 | $8.50 | $8.59 | $8.49 | $8.55 | $8.55 | 33,897 |
| 2016-04-27 | $8.51 | $8.60 | $8.50 | $8.56 | $8.56 | 26,731 |
| 2016-04-26 | $8.55 | $8.58 | $8.51 | $8.55 | $8.55 | 38,803 |
| 2016-04-25 | $8.50 | $8.59 | $8.50 | $8.58 | $8.58 | 20,639 |
| 2016-04-22 | $8.50 | $8.60 | $8.38 | $8.54 | $8.54 | 20,660 |
| 2016-04-21 | $8.43 | $8.56 | $8.43 | $8.50 | $8.50 | 25,635 |
| 2016-04-20 | $8.40 | $8.62 | $8.39 | $8.45 | $8.45 | 52,532 |
| 2016-04-19 | $8.40 | $8.56 | $8.23 | $8.37 | $8.37 | 85,853 |
| 2016-04-18 | $8.31 | $8.40 | $8.30 | $8.38 | $8.38 | 20,830 |
| 2016-04-15 | $8.19 | $8.57 | $8.04 | $8.27 | $8.27 | 55,401 |
| 2016-04-14 | $8.28 | $8.32 | $8.07 | $8.19 | $8.19 | 47,661 |
| 2016-04-13 | $7.86 | $8.24 | $7.86 | $8.20 | $8.20 | 61,318 |
| 2016-04-12 | $7.44 | $7.90 | $7.43 | $7.81 | $7.81 | 28,228 |
| 2016-04-11 | $7.29 | $7.48 | $7.21 | $7.46 | $7.46 | 50,328 |
| 2016-04-08 | $7.24 | $7.30 | $7.24 | $7.25 | $7.25 | 37,409 |
| 2016-04-07 | $7.15 | $7.23 | $7.14 | $7.16 | $7.16 | 37,307 |
| 2016-04-06 | $7.16 | $7.16 | $7.10 | $7.15 | $7.15 | 19,368 |
| 2016-04-05 | $7.15 | $7.19 | $7.09 | $7.16 | $7.16 | 41,213 |
| 2016-04-04 | $7.25 | $7.29 | $7.20 | $7.20 | $7.20 | 45,242 |
| 2016-04-01 | $7.25 | $7.36 | $7.22 | $7.26 | $7.26 | 51,670 |
| 2016-03-31 | $7.27 | $7.35 | $7.22 | $7.25 | $7.25 | 33,000 |
| 2016-03-30 | $7.08 | $7.34 | $6.90 | $7.25 | $7.25 | 48,962 |
| 2016-03-29 | $6.67 | $7.13 | $6.67 | $7.08 | $7.08 | 55,573 |
| 2016-03-28 | $6.63 | $6.84 | $6.63 | $6.72 | $6.72 | 18,682 |
| 2016-03-24 | $6.60 | $6.65 | $6.58 | $6.63 | $6.63 | 36,940 |
| 2016-03-23 | $6.70 | $6.71 | $6.61 | $6.64 | $6.64 | 42,790 |
| 2016-03-22 | $6.76 | $6.83 | $6.65 | $6.66 | $6.66 | 31,181 |
| 2016-03-21 | $6.96 | $7.00 | $6.79 | $6.79 | $6.79 | 18,305 |
| 2016-03-18 | $6.95 | $7.10 | $6.81 | $7.00 | $7.00 | 71,241 |
| 2016-03-17 | $6.75 | $7.00 | $6.52 | $6.86 | $6.86 | 22,025 |
| 2016-03-16 | $6.73 | $6.79 | $6.60 | $6.70 | $6.70 | 27,663 |
| 2016-03-15 | $6.82 | $6.87 | $6.70 | $6.70 | $6.70 | 29,467 |
| 2016-03-14 | $6.78 | $6.93 | $6.65 | $6.84 | $6.84 | 20,423 |
| 2016-03-11 | $6.70 | $6.82 | $6.68 | $6.79 | $6.79 | 29,751 |
| 2016-03-10 | $7.06 | $7.09 | $6.63 | $6.67 | $6.67 | 21,145 |
| 2016-03-09 | $7.42 | $7.45 | $7.02 | $7.05 | $7.05 | 16,756 |
| 2016-03-08 | $7.43 | $7.46 | $7.13 | $7.32 | $7.32 | 36,901 |
| 2016-03-07 | $6.89 | $7.50 | $6.89 | $7.45 | $7.45 | 55,592 |
| 2016-03-04 | $7.22 | $7.25 | $6.85 | $6.97 | $6.97 | 38,607 |
| 2016-03-03 | $7.30 | $7.37 | $6.91 | $7.23 | $7.23 | 55,882 |
| 2016-03-02 | $6.77 | $7.31 | $6.77 | $7.25 | $7.25 | 86,604 |
| 2016-03-01 | $6.73 | $6.82 | $6.66 | $6.80 | $6.80 | 46,403 |
| 2016-02-29 | $6.55 | $6.71 | $6.52 | $6.65 | $6.65 | 51,953 |
| 2016-02-26 | $6.50 | $6.61 | $6.50 | $6.52 | $6.52 | 26,611 |
| 2016-02-25 | $6.53 | $6.61 | $6.32 | $6.49 | $6.49 | 24,114 |
| 2016-02-24 | $6.09 | $6.52 | $6.09 | $6.49 | $6.49 | 28,792 |
| 2016-02-23 | $6.27 | $6.45 | $5.96 | $6.13 | $6.13 | 88,288 |
| 2016-02-22 | $6.39 | $6.58 | $6.24 | $6.25 | $6.25 | 44,715 |
| 2016-02-19 | $6.32 | $6.51 | $6.31 | $6.33 | $6.33 | 39,665 |
| 2016-02-18 | $6.72 | $6.81 | $6.28 | $6.34 | $6.34 | 38,151 |
| 2016-02-17 | $6.72 | $6.99 | $6.66 | $6.73 | $6.73 | 50,166 |
| 2016-02-16 | $6.66 | $6.79 | $6.52 | $6.70 | $6.70 | 52,715 |
| 2016-02-12 | $6.21 | $6.65 | $6.21 | $6.55 | $6.55 | 46,008 |
| 2016-02-11 | $6.44 | $6.73 | $6.04 | $6.15 | $6.15 | 93,648 |
| 2016-02-10 | $7.13 | $7.20 | $6.55 | $6.56 | $6.56 | 68,199 |
| 2016-02-09 | $6.90 | $7.23 | $6.90 | $7.03 | $7.03 | 35,277 |
| 2016-02-08 | $7.13 | $7.22 | $6.82 | $7.04 | $7.04 | 93,288 |
| 2016-02-05 | $7.91 | $7.91 | $7.23 | $7.23 | $7.23 | 106,490 |
| 2016-02-04 | $7.56 | $8.00 | $7.56 | $7.93 | $7.93 | 66,288 |
| 2016-02-03 | $8.49 | $8.75 | $8.16 | $8.21 | $8.21 | 28,710 |
| 2016-02-02 | $8.61 | $8.64 | $8.34 | $8.43 | $8.43 | 17,076 |
| 2016-02-01 | $8.79 | $8.85 | $8.54 | $8.76 | $8.76 | 38,385 |
| 2016-01-29 | $8.67 | $8.84 | $8.45 | $8.83 | $8.83 | 52,302 |
| 2016-01-28 | $8.45 | $8.76 | $8.43 | $8.60 | $8.60 | 34,289 |
| 2016-01-27 | $8.52 | $8.70 | $8.38 | $8.40 | $8.40 | 45,761 |
| 2016-01-26 | $8.42 | $8.70 | $8.22 | $8.52 | $8.52 | 33,718 |
| 2016-01-25 | $8.60 | $8.64 | $8.22 | $8.36 | $8.36 | 27,276 |
| 2016-01-22 | $8.34 | $8.87 | $8.34 | $8.70 | $8.70 | 43,569 |
| 2016-01-21 | $8.18 | $8.48 | $8.10 | $8.18 | $8.18 | 38,286 |
| 2016-01-20 | $7.73 | $8.21 | $7.64 | $8.12 | $8.12 | 40,278 |
| 2016-01-19 | $8.30 | $8.39 | $7.82 | $7.88 | $7.88 | 74,936 |
| 2016-01-15 | $8.45 | $8.58 | $8.08 | $8.16 | $8.16 | 62,718 |
| 2016-01-14 | $8.64 | $8.80 | $8.61 | $8.70 | $8.70 | 32,590 |
| 2016-01-13 | $8.83 | $8.83 | $8.56 | $8.63 | $8.63 | 52,249 |
| 2016-01-12 | $9.19 | $9.31 | $8.62 | $8.74 | $8.74 | 42,121 |
| 2016-01-11 | $9.08 | $9.19 | $9.00 | $9.13 | $9.13 | 29,097 |
| 2016-01-08 | $9.06 | $9.20 | $9.00 | $9.05 | $9.05 | 50,874 |
| 2016-01-07 | $9.07 | $9.16 | $8.93 | $9.10 | $9.10 | 50,939 |
| 2016-01-06 | $8.97 | $9.30 | $8.96 | $9.21 | $9.21 | 36,167 |
| 2016-01-05 | $9.10 | $9.23 | $8.81 | $9.08 | $9.08 | 40,182 |
| 2016-01-04 | $9.11 | $9.18 | $8.81 | $9.11 | $9.11 | 91,195 |
| 2015-12-31 | $9.60 | $9.60 | $9.25 | $9.25 | $9.25 | 24,935 |
| 2015-12-30 | $9.50 | $9.68 | $9.38 | $9.58 | $9.58 | 39,246 |
| 2015-12-29 | $9.50 | $9.54 | $9.25 | $9.47 | $9.47 | 39,203 |
| 2015-12-28 | $9.31 | $9.58 | $9.20 | $9.40 | $9.40 | 38,741 |
| 2015-12-24 | $9.68 | $9.75 | $9.68 | $9.72 | $9.72 | 21,236 |
| 2015-12-23 | $9.51 | $9.72 | $9.50 | $9.69 | $9.69 | 17,146 |
| 2015-12-22 | $9.37 | $9.49 | $9.25 | $9.48 | $9.48 | 45,962 |
| 2015-12-21 | $9.46 | $9.54 | $9.16 | $9.35 | $9.35 | 38,706 |
| 2015-12-18 | $9.65 | $9.79 | $9.26 | $9.35 | $9.35 | 145,350 |
| 2015-12-17 | $10.14 | $10.25 | $9.68 | $9.70 | $9.70 | 22,474 |
| 2015-12-16 | $9.83 | $10.13 | $9.80 | $10.06 | $10.06 | 41,028 |
| 2015-12-15 | $9.65 | $9.84 | $9.55 | $9.78 | $9.78 | 41,581 |
| 2015-12-14 | $9.96 | $10.12 | $9.56 | $9.60 | $9.60 | 45,209 |
| 2015-12-11 | $9.88 | $10.11 | $9.88 | $9.99 | $9.99 | 39,822 |
| 2015-12-10 | $10.33 | $10.39 | $9.88 | $10.06 | $10.06 | 86,025 |
| 2015-12-09 | $10.35 | $10.39 | $10.27 | $10.34 | $10.34 | 41,422 |
| 2015-12-08 | $10.38 | $10.49 | $10.35 | $10.37 | $10.37 | 34,740 |
| 2015-12-07 | $10.40 | $10.47 | $10.26 | $10.47 | $10.47 | 103,898 |
| 2015-12-04 | $10.35 | $10.49 | $10.28 | $10.43 | $10.43 | 33,039 |
| 2015-12-03 | $10.62 | $10.62 | $10.27 | $10.31 | $10.31 | 53,068 |
| 2015-12-02 | $10.80 | $10.82 | $10.52 | $10.58 | $10.58 | 44,088 |
| 2015-12-01 | $10.70 | $10.89 | $10.50 | $10.83 | $10.83 | 28,604 |
| 2015-11-30 | $10.82 | $11.11 | $10.59 | $10.65 | $10.65 | 62,119 |
| 2015-11-27 | $10.87 | $11.01 | $10.74 | $10.80 | $10.80 | 30,474 |
| 2015-11-25 | $10.55 | $10.83 | $10.55 | $10.83 | $10.83 | 40,159 |
| 2015-11-24 | $10.23 | $10.52 | $10.22 | $10.51 | $10.51 | 36,989 |
| 2015-11-23 | $10.61 | $10.71 | $10.28 | $10.37 | $10.37 | 99,168 |
| 2015-11-20 | $10.47 | $11.00 | $10.41 | $10.82 | $10.82 | 60,839 |
| 2015-11-19 | $10.67 | $10.69 | $10.32 | $10.38 | $10.38 | 34,155 |
| 2015-11-18 | $10.15 | $10.73 | $10.12 | $10.70 | $10.70 | 51,394 |
| 2015-11-17 | $10.27 | $10.42 | $10.06 | $10.10 | $10.10 | 71,120 |
| 2015-11-16 | $10.29 | $10.36 | $10.03 | $10.31 | $10.31 | 70,002 |
| 2015-11-13 | $10.27 | $10.59 | $10.25 | $10.36 | $10.36 | 67,780 |
| 2015-11-12 | $10.33 | $10.42 | $10.11 | $10.35 | $10.35 | 61,320 |
| 2015-11-11 | $10.16 | $10.51 | $10.11 | $10.41 | $10.41 | 75,771 |
| 2015-11-10 | $10.02 | $10.23 | $10.01 | $10.11 | $10.11 | 32,398 |
| 2015-11-09 | $10.46 | $10.48 | $10.02 | $10.15 | $10.15 | 66,821 |
| 2015-11-06 | $10.13 | $10.51 | $10.08 | $10.41 | $10.41 | 73,358 |
| 2015-11-05 | $10.67 | $10.67 | $10.06 | $10.11 | $10.11 | 64,505 |
| 2015-11-04 | $11.41 | $11.41 | $10.29 | $10.62 | $10.62 | 94,270 |
| 2015-11-03 | $11.20 | $11.70 | $11.06 | $11.19 | $11.19 | 80,676 |
| 2015-11-02 | $10.40 | $11.30 | $10.40 | $11.25 | $11.25 | 100,304 |
| 2015-10-30 | $10.93 | $10.93 | $10.16 | $10.33 | $10.33 | 104,623 |
| 2015-10-29 | $11.20 | $11.31 | $10.86 | $10.93 | $10.93 | 44,823 |
| 2015-10-28 | $10.63 | $11.34 | $10.49 | $11.30 | $11.30 | 69,224 |
| 2015-10-27 | $10.88 | $10.99 | $10.42 | $10.64 | $10.64 | 43,563 |
| 2015-10-26 | $11.15 | $11.21 | $10.69 | $10.97 | $10.97 | 45,200 |
| 2015-10-23 | $10.94 | $11.19 | $10.63 | $11.15 | $11.15 | 71,998 |
| 2015-10-22 | $10.79 | $11.08 | $10.50 | $10.75 | $10.75 | 63,720 |
| 2015-10-21 | $11.01 | $11.06 | $10.70 | $10.73 | $10.73 | 48,698 |
| 2015-10-20 | $11.00 | $11.23 | $10.69 | $11.01 | $11.01 | 85,986 |
| 2015-10-19 | $11.05 | $11.24 | $10.83 | $11.09 | $11.09 | 54,242 |
| 2015-10-16 | $11.73 | $11.73 | $11.06 | $11.11 | $11.11 | 57,534 |
| 2015-10-15 | $11.36 | $11.77 | $11.20 | $11.74 | $11.74 | 52,837 |
| 2015-10-14 | $11.73 | $11.74 | $11.26 | $11.28 | $11.28 | 52,375 |
| 2015-10-13 | $11.80 | $12.08 | $11.62 | $11.70 | $11.70 | 78,388 |
| 2015-10-12 | $11.98 | $12.00 | $11.85 | $11.87 | $11.87 | 62,282 |
| 2015-10-09 | $12.18 | $12.25 | $11.95 | $12.06 | $12.06 | 58,012 |
| 2015-10-08 | $12.07 | $12.20 | $12.07 | $12.15 | $12.15 | 77,629 |
| 2015-10-07 | $11.93 | $12.14 | $11.75 | $12.13 | $12.13 | 66,840 |
| 2015-10-06 | $11.94 | $12.14 | $11.65 | $11.84 | $11.84 | 55,795 |
| 2015-10-05 | $11.66 | $12.04 | $11.24 | $11.98 | $11.98 | 154,084 |
| 2015-10-02 | $11.50 | $11.69 | $11.13 | $11.68 | $11.68 | 65,429 |
| 2015-10-01 | $11.80 | $11.85 | $11.37 | $11.59 | $11.59 | 86,568 |
| 2015-09-30 | $11.37 | $11.86 | $11.18 | $11.83 | $11.83 | 145,554 |
| 2015-09-29 | $12.07 | $12.07 | $11.16 | $11.27 | $11.27 | 134,971 |
| 2015-09-28 | $11.72 | $12.09 | $11.61 | $12.05 | $12.05 | 139,238 |
| 2015-09-25 | $12.15 | $12.19 | $11.78 | $11.83 | $11.83 | 94,198 |
| 2015-09-24 | $11.90 | $12.17 | $11.69 | $12.10 | $12.10 | 132,473 |
| 2015-09-23 | $12.14 | $12.18 | $12.00 | $12.06 | $12.06 | 143,989 |
| 2015-09-22 | $12.04 | $12.15 | $11.83 | $12.10 | $12.10 | 118,527 |
| 2015-09-21 | $12.15 | $12.15 | $12.07 | $12.14 | $12.14 | 119,478 |
| 2015-09-18 | $11.90 | $12.15 | $11.88 | $12.09 | $12.09 | 225,683 |
| 2015-09-17 | $12.13 | $12.20 | $11.89 | $12.08 | $12.08 | 141,396 |
| 2015-09-16 | $12.14 | $12.30 | $12.13 | $12.19 | $12.19 | 142,745 |
| 2015-09-15 | $12.02 | $12.27 | $11.80 | $12.15 | $12.15 | 193,115 |
| 2015-09-14 | $11.89 | $12.23 | $11.87 | $11.98 | $11.98 | 132,753 |
| 2015-09-11 | $11.56 | $12.17 | $11.51 | $11.80 | $11.80 | 192,814 |
| 2015-09-10 | $10.75 | $11.69 | $10.75 | $11.63 | $11.63 | 332,937 |
| 2015-09-09 | $10.37 | $11.09 | $10.18 | $10.82 | $10.82 | 648,029 |
| 2015-09-08 | $8.74 | $8.96 | $8.27 | $8.81 | $8.81 | 126,938 |
| 2015-09-04 | $8.70 | $8.84 | $8.70 | $8.74 | $8.74 | 25,070 |
| 2015-09-03 | $8.76 | $8.89 | $8.69 | $8.75 | $8.75 | 36,491 |
| 2015-09-02 | $8.87 | $8.87 | $8.68 | $8.75 | $8.75 | 43,223 |
| 2015-09-01 | $8.82 | $8.99 | $8.69 | $8.74 | $8.74 | 41,823 |
| 2015-08-31 | $9.14 | $9.26 | $8.74 | $8.92 | $8.92 | 87,029 |
| 2015-08-28 | $9.10 | $9.27 | $8.98 | $9.21 | $9.21 | 35,967 |
| 2015-08-27 | $9.30 | $9.31 | $8.99 | $9.16 | $9.16 | 48,269 |
| 2015-08-26 | $9.02 | $9.24 | $8.84 | $9.20 | $9.20 | 46,663 |
| 2015-08-25 | $9.16 | $9.19 | $8.82 | $8.86 | $8.86 | 57,087 |
| 2015-08-24 | $8.95 | $9.19 | $8.65 | $8.93 | $8.93 | 93,060 |
| 2015-08-21 | $9.01 | $9.37 | $9.01 | $9.26 | $9.26 | 110,917 |
| 2015-08-20 | $9.17 | $9.53 | $9.16 | $9.22 | $9.22 | 60,881 |
| 2015-08-19 | $9.28 | $9.38 | $9.19 | $9.20 | $9.20 | 33,619 |
| 2015-08-18 | $9.81 | $9.87 | $9.26 | $9.37 | $9.37 | 50,952 |
| 2015-08-17 | $9.81 | $9.92 | $9.60 | $9.83 | $9.83 | 56,803 |
| 2015-08-14 | $9.90 | $10.03 | $9.83 | $9.89 | $9.89 | 40,812 |
| 2015-08-13 | $9.76 | $10.00 | $9.76 | $9.95 | $9.95 | 60,773 |
| 2015-08-12 | $9.49 | $9.82 | $9.41 | $9.79 | $9.79 | 53,412 |
| 2015-08-11 | $9.28 | $9.57 | $9.15 | $9.53 | $9.53 | 63,022 |
| 2015-08-10 | $9.24 | $9.69 | $9.13 | $9.31 | $9.31 | 194,023 |
| 2015-08-07 | $9.34 | $9.44 | $9.12 | $9.27 | $9.27 | 74,225 |
| 2015-08-06 | $9.70 | $9.71 | $9.34 | $9.42 | $9.42 | 66,905 |
| 2015-08-05 | $9.62 | $9.95 | $9.58 | $9.73 | $9.73 | 48,045 |
| 2015-08-04 | $9.60 | $9.82 | $9.56 | $9.59 | $9.59 | 87,571 |
| 2015-08-03 | $9.56 | $9.86 | $9.52 | $9.60 | $9.60 | 82,105 |
| 2015-07-31 | $9.58 | $9.63 | $9.52 | $9.60 | $9.60 | 78,828 |
| 2015-07-30 | $9.50 | $9.65 | $9.45 | $9.61 | $9.61 | 66,999 |
| 2015-07-29 | $9.55 | $9.60 | $9.39 | $9.48 | $9.48 | 43,500 |
| 2015-07-28 | $9.60 | $9.67 | $9.45 | $9.54 | $9.54 | 99,326 |
| 2015-07-27 | $9.69 | $9.75 | $9.33 | $9.60 | $9.60 | 155,344 |
| 2015-07-24 | $10.07 | $10.15 | $9.52 | $9.63 | $9.63 | 113,236 |
| 2015-07-23 | $10.32 | $10.41 | $9.89 | $10.16 | $10.16 | 94,043 |
| 2015-07-22 | $10.45 | $10.54 | $10.27 | $10.38 | $10.38 | 99,655 |
| 2015-07-21 | $10.10 | $10.55 | $10.10 | $10.48 | $10.48 | 80,109 |
| 2015-07-20 | $10.86 | $10.86 | $10.13 | $10.24 | $10.24 | 113,106 |
| 2015-07-17 | $10.85 | $11.01 | $10.82 | $10.92 | $10.92 | 51,265 |
| 2015-07-16 | $10.89 | $11.07 | $10.83 | $10.86 | $10.86 | 90,115 |
| 2015-07-15 | $10.90 | $10.98 | $10.78 | $10.85 | $10.85 | 122,180 |
| 2015-07-14 | $10.69 | $10.98 | $10.68 | $10.90 | $10.90 | 78,990 |
| 2015-07-13 | $10.69 | $11.09 | $10.65 | $10.74 | $10.74 | 133,834 |
| 2015-07-10 | $10.68 | $10.81 | $10.56 | $10.79 | $10.79 | 98,304 |
| 2015-07-09 | $10.43 | $10.67 | $10.37 | $10.59 | $10.59 | 66,160 |
| 2015-07-08 | $10.30 | $10.42 | $10.18 | $10.34 | $10.34 | 77,764 |
| 2015-07-07 | $10.79 | $10.79 | $10.06 | $10.36 | $10.36 | 89,877 |
| 2015-07-06 | $10.12 | $10.81 | $10.01 | $10.79 | $10.79 | 198,091 |
| 2015-07-02 | $10.48 | $10.49 | $10.07 | $10.33 | $10.33 | 124,999 |
| 2015-07-01 | $10.22 | $10.48 | $9.92 | $10.45 | $10.45 | 128,243 |
TRC Companies Inc (TRR) News Headlines
Recent TRC Companies Inc (TRR) News
Similar Companies to TRC Companies Inc (TRR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |