TRC Companies Stock Price History, TRR Historical Prices

Add to My Stocks
$17.55 $0 (0%) TRR stock closing price Jun 21, 2017 (Closing)

The 10 year data of TRC Companies stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with TRC Companies P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-2117.5217.6017.5017.551554330.261.08
2017-06-2017.5017.5517.5017.5512288630.261.08
2017-06-1917.5517.5517.5017.555619630.261.08
2017-06-1617.5517.5517.5317.5517840430.261.08
2017-06-1517.5517.5517.5017.509874230.171.08
2017-06-1417.5517.5517.5017.5510422130.261.08
2017-06-1317.5517.5517.5017.5015501530.171.08
2017-06-1217.5017.5517.5017.5537191330.261.08
2017-06-0917.5517.5517.5017.5010364930.171.08
2017-06-0817.5017.5517.5017.509314930.171.08
2017-06-0717.5017.5517.5017.504427330.171.08
2017-06-0617.5017.5517.5017.556276630.261.08
2017-06-0517.5017.5517.5017.5010767330.171.08
2017-06-0217.5517.5517.5017.509211230.171.08
2017-06-0117.5017.5517.5017.5515116930.261.08
2017-05-3117.5517.5517.5017.5018982130.171.08
2017-05-3017.5517.5517.5017.5512530230.261.08
2017-05-2617.5017.5517.5017.5521374030.261.08
2017-05-2517.5517.5517.5017.5012113930.171.08
2017-05-2417.5517.5517.5017.555382530.261.08
2017-05-2317.5517.5517.5017.506532430.171.08
2017-05-2217.5017.5417.5017.505361430.171.08
2017-05-1917.5017.5517.5017.5512796530.261.08
2017-05-1817.5017.5017.4517.5012125330.171.08
2017-05-1717.5017.5017.4517.4513702030.091.08
2017-05-1617.5017.5017.4517.4528990230.091.08
2017-05-1517.5017.5017.4517.5026403130.171.08
2017-05-1217.5017.5017.4517.5025342930.171.08
2017-05-1117.4517.5017.4517.4526248230.091.08
2017-05-1017.4517.5017.4517.5012634930.171.08
2017-05-0917.5517.5517.4517.4512103430.091.08
2017-05-0817.4517.5517.4517.5527465730.261.08
2017-05-0517.5017.5017.4517.508605130.171.08
2017-05-0417.4517.5017.4517.5087731N/A1.09
2017-05-0317.4517.5017.4517.50127146N/A1.09
2017-05-0217.4517.5017.4517.5068717N/A1.09
2017-05-0117.5017.5017.4517.5050657N/A1.09
2017-04-2817.5017.5017.4517.5069724N/A1.09
2017-04-2717.5517.5517.4517.45223182N/A1.09
2017-04-2617.4517.5517.4517.55340738N/A1.09
2017-04-2517.5017.5017.4017.45311377N/A1.09
2017-04-2417.5017.5017.4517.50110400N/A1.09
2017-04-2117.4517.5017.4517.45640215N/A1.09
2017-04-2017.5017.5017.4517.45587464N/A1.09
2017-04-1917.5017.5517.4517.50526578N/A1.07
2017-04-1817.5017.5517.4617.55332425N/A1.08
2017-04-1717.5517.5517.4817.50380350N/A1.07
2017-04-140.000.000.0017.550N/AN/A
2017-04-1317.5017.5517.5017.55262555N/A1.08
2017-04-1217.4517.5517.4517.55256901N/A1.08
2017-04-1117.4517.5017.4517.50214137N/A1.07
2017-04-1017.4517.5017.4517.45208781N/A1.07
2017-04-0717.4517.5017.4517.50324531N/A1.07
2017-04-0617.4517.5017.4517.50310749N/A1.07
2017-04-0517.4517.5017.4017.45467742N/A1.07
2017-04-0417.4517.5017.4017.50801862N/A1.07
2017-04-0317.4017.4517.4017.401842618N/A1.07
2017-03-3117.4017.4517.3517.455061500N/A1.07
2017-03-3011.8512.0511.5011.9588981N/A0.73
2017-03-2911.2011.9011.1511.8563747N/A0.73
2017-03-2810.9511.2010.9011.1565507N/A0.68
2017-03-2710.6511.0510.6011.0044066N/A0.67
2017-03-2410.6511.0510.6010.8545888N/A0.67
2017-03-2310.5510.6510.5010.6024605N/A0.65
2017-03-2210.5010.7510.5010.5524318N/A0.65
2017-03-2111.1011.1010.5010.6035693N/A0.65
2017-03-2011.1511.1510.9010.9521150N/A0.67
2017-03-1710.9011.1510.7511.10102229N/A0.68
2017-03-1611.1011.1510.8510.9531892N/A0.67
2017-03-1510.9511.1010.9010.9529577N/A0.67
2017-03-1411.1511.1510.6010.8534673N/A0.68
2017-03-1310.7011.2010.7011.1046656N/A0.69
2017-03-1010.8010.8510.5510.6024854N/A0.66
2017-03-0910.2510.7510.2510.6039059N/A0.66
2017-03-0810.2510.3010.2010.2525336N/A0.64
2017-03-0710.0510.359.8010.2523853N/A0.64
2017-03-0610.6010.6010.1510.1517332N/A0.63
2017-03-0310.7010.8510.6010.7518832N/A0.67
2017-03-0210.5510.8010.4510.7531445N/A0.67
2017-03-0110.4010.9010.4010.5532218N/A0.66
2017-02-2810.9010.9010.2510.2536370N/A0.64
2017-02-2710.8511.0010.7510.9529535N/A0.68
2017-02-2411.0511.1810.7510.9033552N/A0.68
2017-02-2311.3011.3011.0511.2030573N/A0.70
2017-02-2211.2011.3311.0011.2568822N/A0.70
2017-02-2111.3011.3010.9511.2050116N/A0.70
2017-02-200.000.000.0011.250N/AN/A
2017-02-1711.4511.4511.2011.2533702N/A0.70
2017-02-1611.5011.5011.2011.4046336N/A0.71
Get more Data

TRC Companies Stock Chart

View TRR PE ratio, PS ratio stocks charts and compare with peers.
TRR Chart
Note: Compare TRC Companies stock price history with the index and industry peers.

TRC Companies Historical Prices: Past 5 years

Max Stock Price 17.55 Apr 12,2017
Min Stock Price 4.57 Jun 16,2014
Avg Stock Price 8.08

TRC Companies Historical PE ratio: Past 5 years

Max PE Ratio 269 Sep 01,2016
Min PE Ratio 4.31 Jun 16,2014
Avg PE Ratio 28.18

TRC Companies Historical PS ratio: Past 5 years

Max PS Ratio 1.09 Apr 20,2017
Min PS Ratio 0.39 Jun 16,2014
Avg PS Ratio 0.63

TRR Industry Peers

Company Price Change (%)
Metallurgical Corp China (MLLUY)6.880 (0%)
Fenner Plc (FNERF)4.50 (0%)
Tetra Tech (TTEK)40.30.5 (1.23%)
Suncast Solar (SUNC)00 (0%)
Cannlabs (CANL)0.170 (0%)
Versar (VSR)1.020 (0%)
Willdan (WLDN)29.970.34 (1.12%)

We provide TRC Companies historical quotes along with PE ratio and PS ratio for doing TRC Companies fundamental analysis. The price movement is easily depicted in the TRC Companies stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. TRR closed at 17.55 and traded with a volume of 15543 on the last trading day. The average P/S ratio was 0.51 as can be seen by TRC Companies stock price history. .