TRC Companies Stock Price History, TRR Historical Prices

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

View and download TRC Companies stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with TRC Companies P/E ratio, and PS ratio. The stock price was at a 5 year high of $17.55 on Apr 12, 2017 as seen from TRC Companies stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-21 17.53 17.6 17.5 17.55 15,543 30.26 1.08
2017-06-20 17.5 17.55 17.5 17.55 122,930 30.26 1.08
2017-06-19 17.55 17.55 17.5 17.55 56,196 30.26 1.08
2017-06-16 17.55 17.55 17.53 17.55 178,404 30.26 1.08
2017-06-15 17.55 17.55 17.5 17.5 98,758 30.17 1.08
2017-06-14 17.55 17.55 17.5 17.55 104,221 30.26 1.08
2017-06-13 17.55 17.55 17.5 17.5 155,015 30.17 1.08
2017-06-12 17.5 17.55 17.5 17.55 371,913 30.26 1.08
2017-06-09 17.55 17.55 17.5 17.5 103,649 30.17 1.08
2017-06-08 17.5 17.55 17.5 17.5 93,149 30.17 1.08
2017-06-07 17.5 17.55 17.5 17.5 44,273 30.17 1.08
2017-06-06 17.5 17.55 17.5 17.55 62,766 30.26 1.08
2017-06-05 17.5 17.55 17.5 17.5 107,673 30.17 1.08
2017-06-02 17.55 17.55 17.5 17.5 92,112 30.17 1.08
2017-06-01 17.5 17.55 17.5 17.55 151,169 30.26 1.08
2017-05-31 17.55 17.55 17.5 17.5 189,821 30.17 1.08
2017-05-30 17.55 17.55 17.5 17.55 125,302 30.26 1.08
2017-05-29 0 0 0 17.55 0 - -
2017-05-26 17.5 17.55 17.5 17.55 213,740 30.26 1.08
2017-05-25 17.55 17.55 17.5 17.5 121,139 30.17 1.08
2017-05-24 17.55 17.55 17.5 17.55 53,825 30.26 1.08
2017-05-23 17.55 17.55 17.5 17.5 65,324 30.17 1.08
2017-05-22 17.5 17.54 17.5 17.5 53,614 30.17 1.08
2017-05-19 17.5 17.55 17.5 17.55 127,965 30.26 1.08
2017-05-18 17.5 17.5 17.45 17.5 121,253 30.17 1.08
2017-05-17 17.5 17.5 17.45 17.45 137,020 30.09 1.08
2017-05-16 17.5 17.5 17.45 17.45 289,902 30.09 1.08
2017-05-15 17.5 17.5 17.45 17.5 264,031 30.17 1.08
2017-05-12 17.5 17.5 17.45 17.5 253,429 30.17 1.08
2017-05-11 17.45 17.5 17.45 17.45 262,482 30.09 1.08
2017-05-10 17.45 17.5 17.45 17.5 126,349 30.17 1.08
2017-05-09 17.55 17.55 17.45 17.45 121,034 30.09 1.08
2017-05-08 17.45 17.55 17.45 17.55 274,657 30.26 1.08
2017-05-05 17.5 17.5 17.45 17.5 86,051 30.17 1.08
2017-05-04 17.45 17.5 17.45 17.5 87,731 - 1.09
2017-05-03 17.45 17.5 17.45 17.5 127,146 - 1.09
2017-05-02 17.45 17.5 17.45 17.5 68,717 - 1.09
2017-05-01 17.5 17.5 17.45 17.5 50,657 - 1.09
2017-04-28 17.5 17.5 17.45 17.5 69,724 - 1.09
2017-04-27 17.55 17.55 17.45 17.45 223,182 - 1.09
2017-04-26 17.45 17.55 17.45 17.55 340,738 - 1.09
2017-04-25 17.5 17.5 17.4 17.45 311,377 - 1.09
2017-04-24 17.5 17.5 17.45 17.5 110,400 - 1.09
2017-04-21 17.45 17.5 17.45 17.45 640,215 - 1.09
2017-04-20 17.5 17.5 17.45 17.45 587,464 - 1.09
2017-04-19 17.5 17.55 17.45 17.5 526,578 - 1.07
2017-04-18 17.5 17.55 17.46 17.55 332,425 - 1.08
2017-04-17 17.55 17.55 17.48 17.5 380,350 - 1.07
2017-04-14 0 0 0 17.55 0 - -
2017-04-13 17.5 17.55 17.5 17.55 262,555 - 1.08
2017-04-12 17.45 17.55 17.45 17.55 256,901 - 1.08
2017-04-11 17.45 17.5 17.45 17.5 214,137 - 1.07
2017-04-10 17.45 17.5 17.45 17.45 208,781 - 1.07
2017-04-07 17.45 17.5 17.45 17.5 324,531 - 1.07
2017-04-06 17.45 17.5 17.45 17.5 310,749 - 1.07
2017-04-05 17.45 17.5 17.4 17.45 467,742 - 1.07
2017-04-04 17.45 17.5 17.4 17.5 801,862 - 1.07
2017-04-03 17.4 17.45 17.4 17.4 1,842,618 - 1.07
2017-03-31 17.4 17.45 17.35 17.45 5,061,500 - 1.07
2017-03-30 11.85 12.05 11.5 11.95 88,981 - 0.73
2017-03-29 11.2 11.9 11.15 11.85 63,747 - 0.73
2017-03-28 10.95 11.2 10.9 11.15 65,507 - 0.68
2017-03-27 10.65 11.05 10.6 11 44,066 - 0.67
2017-03-24 10.65 11.05 10.6 10.85 45,888 - 0.67
2017-03-23 10.55 10.65 10.5 10.6 24,605 - 0.65
2017-03-22 10.5 10.75 10.5 10.55 24,318 - 0.65
2017-03-21 11.1 11.1 10.5 10.6 35,693 - 0.65
2017-03-20 11.15 11.15 10.9 10.95 21,150 - 0.67
2017-03-17 10.9 11.15 10.75 11.1 102,229 - 0.68
2017-03-16 11.1 11.15 10.85 10.95 31,892 - 0.67
2017-03-15 10.95 11.1 10.9 10.95 29,577 - 0.67
2017-03-14 11.15 11.15 10.6 10.85 34,673 - 0.68
2017-03-13 10.7 11.2 10.7 11.1 46,656 - 0.69
2017-03-10 10.8 10.85 10.55 10.6 24,854 - 0.66
2017-03-09 10.25 10.75 10.25 10.6 39,059 - 0.66
2017-03-08 10.25 10.3 10.2 10.25 25,336 - 0.64
2017-03-07 10.05 10.35 9.8 10.25 23,853 - 0.64
2017-03-06 10.6 10.6 10.15 10.15 17,332 - 0.63
2017-03-03 10.7 10.85 10.6 10.75 18,832 - 0.67
2017-03-02 10.55 10.8 10.45 10.75 31,445 - 0.67
2017-03-01 10.4 10.9 10.4 10.55 32,218 - 0.66
2017-02-28 10.9 10.9 10.25 10.25 36,370 - 0.64
2017-02-27 10.85 11 10.75 10.95 29,535 - 0.68
2017-02-24 11.05 11.18 10.75 10.9 33,552 - 0.68
2017-02-23 11.3 11.3 11.05 11.2 30,573 - 0.7
2017-02-22 11.2 11.33 11 11.25 68,822 - 0.7
2017-02-21 11.3 11.3 10.95 11.2 50,116 - 0.7
2017-02-20 0 0 0 11.25 0 - -
2017-02-17 11.45 11.45 11.2 11.25 33,702 - 0.7
Get more Data

TRC Companies Stock History 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 Stock Price History: Past 5 years

Max Stock Price17.55Apr 12,2017
Min Stock Price4.57Jun 16,2014
Avg Stock Price8.51

TRC Companies Historical PE ratio: Past 5 years

Max PE Ratio269Sep 01,2016
Min PE Ratio4.31Jun 16,2014
Avg PE Ratio33.75

TRC Companies Historical PS ratio: Past 5 years

Max PS Ratio1.09Apr 20,2017
Min PS Ratio0.39Jun 16,2014
Avg PS Ratio0.64

TRR Industry Peers

Company Price Change (%)
Arcadis (ARCAY)18.570 (0%)
Metallurgical Corp China (MLLUY)6.410 (0%)
Cannlabs (CANL)0.190 (0%)
Layne Christensen (LAYN)15.410.25 (1.6%)
Cannlabs (CANL)0.190 (0%)
Willdan (WLDN)30.160.27 (0.89%)
Willdan (WLDN)30.160.27 (0.89%)

TRC Companies share price history helps an investor analyze a company's history and do TRC Companies stock analysis . TRC Companies stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $17.55 and 15,543 shares of TRR were traded on Jun 21, 2017. The company's P/S ratio was at a high of 1.09 on Apr 20, 2017 according to our TRC Companies stock history data.