|
Closing price on 11/25/2008
|
|
| Open |
28.70 |
| High |
30.10 |
| Low |
28.70 |
| Volume |
168,150 |
| Split-adjusted Price |
10.05 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2008
|
+1.40 / +4.88%
|
28.70
|
30.10
|
28.70
|
30.10
|
30.10
|
10.05
|
168,150
|
|
|
11/24/2008
|
-1.00 / -3.37%
|
30.90
|
30.90
|
28.70
|
28.70
|
28.70
|
9.58
|
186,770
|
|
|
11/21/2008
|
-1.00 / -3.26%
|
30.00
|
30.50
|
29.20
|
29.70
|
29.70
|
9.92
|
82,010
|
|
|
11/20/2008
|
-1.50 / -4.66%
|
32.20
|
32.20
|
30.60
|
30.70
|
30.70
|
10.25
|
115,900
|
|
|
11/19/2008
|
+1.20 / +3.87%
|
32.50
|
32.50
|
31.60
|
32.20
|
32.20
|
10.75
|
129,670
|
|
|
11/18/2008
|
0.00 / 0.00%
|
29.50
|
31.50
|
29.50
|
31.00
|
31.00
|
10.35
|
99,760
|
|
|
11/17/2008
|
-1.50 / -4.62%
|
30.90
|
32.50
|
30.90
|
31.00
|
31.00
|
10.35
|
69,780
|
|
|
11/14/2008
|
-0.50 / -1.52%
|
33.50
|
33.50
|
32.10
|
32.50
|
32.50
|
10.85
|
46,210
|
|
|
11/13/2008
|
0.00 / 0.00%
|
31.60
|
33.90
|
31.60
|
33.00
|
33.00
|
11.02
|
25,240
|
|
|
11/12/2008
|
+1.40 / +4.43%
|
30.10
|
33.00
|
30.10
|
33.00
|
33.00
|
11.02
|
49,140
|
|
|
11/11/2008
|
-1.40 / -4.24%
|
33.00
|
33.00
|
31.60
|
31.60
|
31.60
|
10.55
|
43,170
|
|
|
11/10/2008
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.00
|
33.00
|
33.00
|
11.02
|
127,210
|
|
|
11/7/2008
|
-0.80 / -2.37%
|
32.20
|
33.80
|
32.20
|
33.00
|
33.00
|
11.02
|
66,960
|
|
|
11/6/2008
|
+0.20 / +0.60%
|
34.10
|
35.20
|
33.60
|
33.80
|
33.80
|
11.29
|
165,660
|
|
|
11/5/2008
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
11.22
|
93,030
|
|
|
11/4/2008
|
+1.50 / +4.92%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.68
|
200,230
|
|
|
11/3/2008
|
+1.40 / +4.81%
|
30.00
|
30.50
|
29.50
|
30.50
|
30.50
|
10.18
|
40,610
|
|
|
10/31/2008
|
+1.30 / +4.68%
|
26.50
|
29.10
|
26.50
|
29.10
|
29.10
|
9.72
|
166,830
|
|
|
10/30/2008
|
-1.40 / -4.79%
|
27.80
|
29.40
|
27.80
|
27.80
|
27.80
|
9.28
|
205,040
|
|
|
10/29/2008
|
-1.50 / -4.89%
|
32.20
|
32.20
|
29.20
|
29.20
|
29.20
|
9.75
|
215,960
|
|
|
10/28/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
10.25
|
30,450
|
|
|
10/27/2008
|
-1.60 / -4.72%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
10.78
|
189,980
|
|
|
10/24/2008
|
-1.70 / -4.78%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
11.32
|
14,600
|
|
|
10/23/2008
|
-1.80 / -4.81%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
11.89
|
7,570
|
|
|
10/22/2008
|
-1.90 / -4.83%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
12.49
|
11,680
|
|
|
10/21/2008
|
-2.00 / -4.84%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
13.12
|
156,160
|
|
|
10/20/2008
|
-2.10 / -4.84%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
13.79
|
21,920
|
|
|
10/17/2008
|
-2.20 / -4.82%
|
43.40
|
43.50
|
43.40
|
43.40
|
43.40
|
14.49
|
95,080
|
|
|
10/16/2008
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
15.23
|
74,160
|
|
|
10/15/2008
|
-1.30 / -2.64%
|
50.50
|
50.50
|
46.90
|
48.00
|
48.00
|
16.03
|
96,620
|
|
|