|
Closing price on 1/24/2013
|
|
Open |
43.00 |
High |
43.00 |
Low |
43.00 |
Volume |
3,010 |
Split-adjusted Price |
20.94 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2013
|
-0.90 / -2.05%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
20.94
|
3,010
|
|
1/23/2013
|
+1.60 / +3.78%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
21.38
|
10
|
|
1/22/2013
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.30
|
42.30
|
42.30
|
20.60
|
9,700
|
|
1/21/2013
|
-2.60 / -5.79%
|
43.40
|
43.50
|
42.30
|
42.30
|
42.30
|
20.60
|
2,780
|
|
1/18/2013
|
+0.90 / +2.05%
|
46.80
|
46.80
|
44.90
|
44.90
|
44.90
|
21.87
|
210
|
|
1/17/2013
|
+0.60 / +1.38%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
21.43
|
210
|
|
1/16/2013
|
+0.40 / +0.93%
|
43.40
|
43.40
|
41.80
|
43.40
|
43.40
|
21.14
|
2,160
|
|
1/15/2013
|
0.00 / 0.00%
|
43.30
|
43.30
|
42.00
|
43.00
|
43.00
|
20.94
|
1,940
|
|
1/14/2013
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
20.94
|
0
|
|
1/11/2013
|
+1.50 / +3.61%
|
43.30
|
43.50
|
43.00
|
43.00
|
43.00
|
20.94
|
5,730
|
|
1/10/2013
|
+0.20 / +0.48%
|
42.00
|
42.00
|
41.50
|
41.50
|
41.50
|
20.21
|
2,120
|
|
1/9/2013
|
-1.70 / -3.95%
|
42.00
|
43.00
|
41.30
|
41.30
|
41.30
|
20.12
|
2,540
|
|
1/8/2013
|
0.00 / 0.00%
|
41.00
|
43.00
|
41.00
|
43.00
|
43.00
|
20.94
|
2,640
|
|
1/7/2013
|
0.00 / 0.00%
|
44.30
|
44.30
|
42.60
|
43.00
|
43.00
|
20.94
|
5,330
|
|
1/4/2013
|
+0.70 / +1.65%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
20.94
|
500
|
|
1/3/2013
|
-2.00 / -4.51%
|
44.30
|
44.30
|
42.30
|
42.30
|
42.30
|
20.60
|
140
|
|
1/2/2013
|
+2.10 / +4.98%
|
43.50
|
44.30
|
43.50
|
44.30
|
44.30
|
21.58
|
1,740
|
|
12/28/2012
|
0.00 / 0.00%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
20.55
|
2,960
|
|
12/27/2012
|
+0.20 / +0.48%
|
41.50
|
43.00
|
41.50
|
42.20
|
42.20
|
20.55
|
4,610
|
|
12/26/2012
|
-0.10 / -0.24%
|
42.10
|
42.10
|
42.00
|
42.00
|
42.00
|
20.46
|
1,030
|
|
12/25/2012
|
+1.00 / +2.43%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
20.51
|
10
|
|
12/24/2012
|
+0.10 / +0.24%
|
41.90
|
42.00
|
41.00
|
41.10
|
41.10
|
20.02
|
16,080
|
|
12/21/2012
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.00
|
41.00
|
41.00
|
19.97
|
2,130
|
|
12/20/2012
|
+1.00 / +2.50%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
19.97
|
8,250
|
|
12/19/2012
|
-1.50 / -3.61%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
19.48
|
42,160
|
|
12/18/2012
|
+1.40 / +3.49%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
20.21
|
50
|
|
12/17/2012
|
+0.10 / +0.25%
|
41.40
|
41.40
|
40.00
|
40.10
|
40.10
|
19.53
|
55,770
|
|
12/14/2012
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
19.48
|
10
|
|
12/13/2012
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
19.48
|
1,300
|
|
12/12/2012
|
+0.20 / +0.50%
|
40.00
|
40.50
|
40.00
|
40.00
|
40.00
|
19.48
|
1,430
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
764,800
|
8.36
|
0.12%
|
|
|
ABS
|
274,900
|
4.34
|
-0.69%
|
|
|
APC
|
43,200
|
7.10
|
2.90%
|
|
|
APH
|
579,700
|
7.19
|
-2.84%
|
|
|
APP
|
3,200
|
6.20
|
-4.62%
|
|
|
BMP
|
334,800
|
126.80
|
0.96%
|
|
|
BRC
|
35,200
|
14.30
|
-2.72%
|
|
|
BRR
|
154,000
|
24.10
|
14.76%
|
|
|
CSV
|
1,344,000
|
42.20
|
-1.75%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|