TRCY(TRCY)
TRCY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $19.09 | $19.24 | $19.09 | $19.19 | 1,700 |
| 10/12/2026 | $19.18 | $19.25 | $19.18 | $19.18 | 1,100 |
| 10/9/2026 | $19.30 | $19.30 | $19.00 | $19.30 | 2,333 |
| 10/8/2026 | $19.16 | $19.30 | $19.16 | $19.30 | 400 |
| 10/7/2026 | $19.15 | $19.30 | $19.13 | $19.30 | 800 |
| 10/6/2026 | $19.12 | $19.45 | $19.09 | $19.40 | 2,800 |
| 10/5/2026 | $19.24 | $19.64 | $19.24 | $19.47 | 1,300 |
| 10/2/2026 | $19.11 | $19.25 | $19.09 | $19.24 | 1,400 |
| 10/1/2026 | $19.22 | $19.49 | $19.12 | $19.48 | 1,535 |
| 9/30/2026 | $19.07 | $19.40 | $19.05 | $19.40 | 3,100 |
| 9/29/2026 | $19.05 | $19.75 | $19.05 | $19.09 | 9,232 |
| 9/28/2026 | $19.30 | $19.30 | $18.77 | $18.95 | 11,639 |
| 9/25/2026 | $19.45 | $19.45 | $19.45 | $19.45 | 2,200 |
| 9/24/2026 | $19.50 | $19.50 | $19.20 | $19.45 | 3,300 |
| 9/23/2026 | $19.46 | $19.50 | $19.29 | $19.50 | 801 |
| 9/22/2026 | $19.50 | $19.72 | $19.33 | $19.58 | 1,610 |
| 9/21/2026 | $19.68 | $19.68 | $19.68 | $19.68 | 2,403 |
| 9/18/2026 | $19.65 | $19.65 | $19.65 | $19.65 | 200 |
| 9/17/2026 | $19.50 | $19.50 | $19.50 | $19.50 | 2,403 |
| 9/16/2026 | $19.44 | $19.69 | $19.44 | $19.50 | 4,200 |
| 9/15/2026 | $19.50 | $19.52 | $19.45 | $19.46 | 1,642 |
| 9/14/2026 | $19.69 | $19.70 | $19.66 | $19.66 | 300 |
| 9/11/2026 | $19.65 | $19.70 | $19.65 | $19.70 | 1,100 |
| 9/10/2026 | $19.77 | $19.77 | $19.77 | $19.77 | 100 |
| 9/9/2026 | $19.69 | $19.91 | $19.55 | $19.55 | 2,000 |
| 9/8/2026 | $19.80 | $19.80 | $19.55 | $19.55 | 1,542 |
| 9/4/2026 | $19.80 | $19.80 | $19.46 | $19.55 | 2,001 |
| 9/3/2026 | $19.46 | $19.76 | $19.46 | $19.55 | 3,400 |
| 9/2/2026 | $19.70 | $19.70 | $19.55 | $19.60 | 6,200 |
| 9/1/2026 | $19.80 | $19.80 | $19.57 | $19.70 | 2,400 |
| 8/31/2026 | $19.67 | $20.28 | $19.67 | $19.70 | 6,719 |
| 8/28/2026 | $19.80 | $19.85 | $19.61 | $19.84 | 5,300 |
| 8/27/2026 | $19.89 | $19.95 | $19.86 | $19.90 | 3,106 |
| 8/26/2026 | $19.71 | $19.99 | $19.70 | $19.99 | 1,200 |
| 8/25/2026 | $20.00 | $20.05 | $20.00 | $20.05 | 200 |
| 8/24/2026 | $20.10 | $20.10 | $20.06 | $20.10 | 1,100 |
| 8/21/2026 | $19.74 | $20.35 | $19.71 | $20.16 | 18,500 |
| 8/20/2026 | $19.74 | $19.74 | $19.67 | $19.74 | 1,800 |
| 8/19/2026 | $19.82 | $19.82 | $19.75 | $19.75 | 3,200 |
| 8/18/2026 | $19.84 | $19.84 | $19.84 | $19.84 | 4,830 |
| 8/17/2026 | $19.69 | $19.88 | $19.69 | $19.88 | 1,035 |
| 8/14/2026 | $19.51 | $19.88 | $19.51 | $19.88 | 6,100 |
| 8/13/2026 | $19.88 | $19.88 | $19.88 | $19.88 | 144 |
| 8/12/2026 | $19.90 | $19.90 | $19.51 | $19.88 | 500 |
| 8/11/2026 | $19.95 | $19.95 | $19.90 | $19.90 | 201 |
| 8/10/2026 | $19.99 | $19.99 | $19.99 | $19.99 | 1,409 |
| 8/7/2026 | $19.50 | $19.99 | $19.50 | $19.99 | 1,409 |
| 8/6/2026 | $20.50 | $20.50 | $19.50 | $19.93 | 2,600 |
| 8/5/2026 | $19.70 | $20.25 | $19.63 | $19.94 | 25,700 |
| 8/4/2026 | $19.60 | $19.70 | $19.45 | $19.70 | 2,500 |
| 8/3/2026 | $19.60 | $19.60 | $19.56 | $19.60 | 510 |
| 7/31/2026 | $19.72 | $19.72 | $19.72 | $19.72 | 100 |
| 7/30/2026 | $19.40 | $19.73 | $19.35 | $19.72 | 1,200 |
| 7/29/2026 | $19.54 | $19.74 | $19.54 | $19.74 | 200 |
| 7/28/2026 | $19.88 | $19.88 | $19.88 | $19.88 | - |
| 7/27/2026 | $19.88 | $19.88 | $19.88 | $19.88 | 502 |
| 7/24/2026 | $19.98 | $19.98 | $19.98 | $19.98 | 300 |
| 7/23/2026 | $19.98 | $19.98 | $19.98 | $19.98 | 300 |
| 7/22/2026 | $19.26 | $19.50 | $19.21 | $19.49 | 1,000 |
| 7/21/2026 | $19.40 | $19.69 | $19.35 | $19.35 | 4,101 |
| 7/20/2026 | $19.50 | $20.39 | $19.26 | $20.00 | 29,400 |
| 7/17/2026 | $19.74 | $19.74 | $19.35 | $19.64 | 1,000 |
| 7/16/2026 | $19.89 | $19.89 | $19.35 | $19.74 | 2,110 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
