|
|
Closing price on 1/12/2009
|
|
| Open |
24.70 |
| High |
25.10 |
| Low |
24.70 |
| Volume |
8,770 |
| Split-adjusted Price |
9.27 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2009
|
+0.20 / +0.81%
|
24.70
|
25.10
|
24.70
|
24.90
|
24.90
|
9.27
|
8,770
|
|
|
1/9/2009
|
-0.30 / -1.20%
|
24.50
|
24.80
|
24.50
|
24.70
|
24.70
|
9.19
|
3,810
|
|
|
1/8/2009
|
-0.60 / -2.34%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
9.30
|
2,680
|
|
|
1/7/2009
|
+1.10 / +4.49%
|
25.50
|
25.70
|
24.90
|
25.60
|
25.60
|
9.53
|
77,730
|
|
|
1/6/2009
|
+0.20 / +0.82%
|
24.30
|
24.80
|
24.30
|
24.50
|
24.50
|
9.12
|
13,690
|
|
|
1/5/2009
|
-0.30 / -1.22%
|
24.20
|
24.80
|
24.20
|
24.30
|
24.30
|
9.04
|
22,490
|
|
|
1/2/2009
|
+0.30 / +1.23%
|
24.30
|
24.60
|
24.30
|
24.60
|
24.60
|
9.16
|
19,320
|
|
|
12/31/2008
|
-0.10 / -0.41%
|
24.80
|
25.00
|
24.20
|
24.30
|
24.30
|
9.04
|
48,930
|
|
|
12/30/2008
|
+1.00 / +4.27%
|
23.80
|
24.40
|
23.80
|
24.40
|
24.40
|
9.08
|
33,530
|
|
|
12/29/2008
|
+0.30 / +1.30%
|
23.50
|
23.80
|
23.40
|
23.40
|
23.40
|
8.71
|
10,920
|
|
|
12/26/2008
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
8.60
|
6,550
|
|
|
12/25/2008
|
-1.00 / -4.17%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.00
|
8.56
|
18,770
|
|
|
12/24/2008
|
+1.00 / +4.35%
|
23.00
|
24.00
|
22.80
|
24.00
|
24.00
|
8.93
|
25,520
|
|
|
12/23/2008
|
-1.00 / -4.17%
|
23.00
|
23.50
|
22.80
|
23.00
|
23.00
|
8.56
|
33,310
|
|
|
12/22/2008
|
+1.00 / +4.35%
|
24.00
|
24.10
|
23.60
|
24.00
|
24.00
|
8.93
|
22,040
|
|
|
12/19/2008
|
-1.00 / -4.17%
|
23.80
|
24.00
|
23.00
|
23.00
|
23.00
|
8.56
|
52,320
|
|
|
12/18/2008
|
+0.10 / +0.42%
|
24.00
|
24.20
|
23.10
|
24.00
|
24.00
|
8.93
|
16,370
|
|
|
12/17/2008
|
+0.70 / +3.02%
|
23.00
|
24.00
|
23.00
|
23.90
|
23.90
|
8.89
|
16,050
|
|
|
12/16/2008
|
-1.00 / -4.13%
|
24.20
|
24.20
|
23.20
|
23.20
|
23.20
|
8.63
|
36,550
|
|
|
12/15/2008
|
+1.10 / +4.76%
|
24.10
|
24.20
|
24.00
|
24.20
|
24.20
|
9.01
|
34,590
|
|
|
12/12/2008
|
+1.10 / +5.00%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.10
|
8.60
|
39,000
|
|
|
12/11/2008
|
+0.40 / +1.85%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.00
|
8.19
|
19,660
|
|
|
12/10/2008
|
-1.10 / -4.85%
|
22.40
|
22.40
|
21.60
|
21.60
|
21.60
|
8.04
|
45,990
|
|
|
12/9/2008
|
0.00 / 0.00%
|
21.60
|
23.40
|
21.60
|
22.70
|
22.70
|
8.45
|
67,230
|
|
|
12/8/2008
|
-1.10 / -4.62%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
8.45
|
36,440
|
|
|
12/5/2008
|
-1.20 / -4.80%
|
24.00
|
24.60
|
23.80
|
23.80
|
23.80
|
8.86
|
53,420
|
|
|
12/4/2008
|
+0.70 / +2.88%
|
24.10
|
25.30
|
24.10
|
25.00
|
25.00
|
9.30
|
43,240
|
|
|
12/3/2008
|
-0.60 / -2.41%
|
24.40
|
24.50
|
24.00
|
24.30
|
24.30
|
8.11
|
42,120
|
|
|
12/2/2008
|
-3.80 / -13.24%
|
24.90
|
25.00
|
24.90
|
24.90
|
24.90
|
8.31
|
61,430
|
|
|
12/1/2008
|
+0.10 / +0.35%
|
30.00
|
30.00
|
28.60
|
28.70
|
28.70
|
9.58
|
157,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|