|
|
Closing price on 12/10/2008
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
21.60 |
| Volume |
45,990 |
| Split-adjusted Price |
8.34 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2008
|
-1.10 / -4.85%
|
22.40
|
22.40
|
21.60
|
21.60
|
21.60
|
8.34
|
45,990
|
|
|
12/9/2008
|
0.00 / 0.00%
|
21.60
|
23.40
|
21.60
|
22.70
|
22.70
|
8.77
|
67,230
|
|
|
12/8/2008
|
-1.10 / -4.62%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
8.77
|
36,440
|
|
|
12/5/2008
|
-1.20 / -4.80%
|
24.00
|
24.60
|
23.80
|
23.80
|
23.80
|
9.19
|
53,420
|
|
|
12/4/2008
|
+0.70 / +2.88%
|
24.10
|
25.30
|
24.10
|
25.00
|
25.00
|
9.66
|
43,240
|
|
|
12/3/2008
|
-0.60 / -2.41%
|
24.40
|
24.50
|
24.00
|
24.30
|
24.30
|
8.42
|
42,120
|
|
|
12/2/2008
|
-3.80 / -13.24%
|
24.90
|
25.00
|
24.90
|
24.90
|
24.90
|
8.63
|
61,430
|
|
|
12/1/2008
|
+0.10 / +0.35%
|
30.00
|
30.00
|
28.60
|
28.70
|
28.70
|
9.95
|
157,000
|
|
|
11/28/2008
|
+1.30 / +4.76%
|
28.60
|
28.60
|
27.30
|
28.60
|
28.60
|
9.91
|
175,010
|
|
|
11/27/2008
|
-1.40 / -4.88%
|
27.50
|
28.90
|
27.30
|
27.30
|
27.30
|
9.46
|
106,930
|
|
|
11/26/2008
|
-1.40 / -4.65%
|
30.50
|
30.50
|
28.70
|
28.70
|
28.70
|
9.95
|
114,470
|
|
|
11/25/2008
|
+1.40 / +4.88%
|
28.70
|
30.10
|
28.70
|
30.10
|
30.10
|
10.43
|
168,150
|
|
|
11/24/2008
|
-1.00 / -3.37%
|
30.90
|
30.90
|
28.70
|
28.70
|
28.70
|
9.95
|
186,770
|
|
|
11/21/2008
|
-1.00 / -3.26%
|
30.00
|
30.50
|
29.20
|
29.70
|
29.70
|
10.29
|
82,010
|
|
|
11/20/2008
|
-1.50 / -4.66%
|
32.20
|
32.20
|
30.60
|
30.70
|
30.70
|
10.64
|
115,900
|
|
|
11/19/2008
|
+1.20 / +3.87%
|
32.50
|
32.50
|
31.60
|
32.20
|
32.20
|
11.16
|
129,670
|
|
|
11/18/2008
|
0.00 / 0.00%
|
29.50
|
31.50
|
29.50
|
31.00
|
31.00
|
10.74
|
99,760
|
|
|
11/17/2008
|
-1.50 / -4.62%
|
30.90
|
32.50
|
30.90
|
31.00
|
31.00
|
10.74
|
69,780
|
|
|
11/14/2008
|
-0.50 / -1.52%
|
33.50
|
33.50
|
32.10
|
32.50
|
32.50
|
11.26
|
46,210
|
|
|
11/13/2008
|
0.00 / 0.00%
|
31.60
|
33.90
|
31.60
|
33.00
|
33.00
|
11.44
|
25,240
|
|
|
11/12/2008
|
+1.40 / +4.43%
|
30.10
|
33.00
|
30.10
|
33.00
|
33.00
|
11.44
|
49,140
|
|
|
11/11/2008
|
-1.40 / -4.24%
|
33.00
|
33.00
|
31.60
|
31.60
|
31.60
|
10.95
|
43,170
|
|
|
11/10/2008
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.00
|
33.00
|
33.00
|
11.44
|
127,210
|
|
|
11/7/2008
|
-0.80 / -2.37%
|
32.20
|
33.80
|
32.20
|
33.00
|
33.00
|
11.44
|
66,960
|
|
|
11/6/2008
|
+0.20 / +0.60%
|
34.10
|
35.20
|
33.60
|
33.80
|
33.80
|
11.71
|
165,660
|
|
|
11/5/2008
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
11.65
|
93,030
|
|
|
11/4/2008
|
+1.50 / +4.92%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
11.09
|
200,230
|
|
|
11/3/2008
|
+1.40 / +4.81%
|
30.00
|
30.50
|
29.50
|
30.50
|
30.50
|
10.57
|
40,610
|
|
|
10/31/2008
|
+1.30 / +4.68%
|
26.50
|
29.10
|
26.50
|
29.10
|
29.10
|
10.09
|
166,830
|
|
|
10/30/2008
|
-1.40 / -4.79%
|
27.80
|
29.40
|
27.80
|
27.80
|
27.80
|
9.64
|
205,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,726,500
|
7.68
|
-1.03%
|
|
|
|
ABS
|
915,500
|
3.74
|
-6.97%
|
|
|
|
APC
|
28,500
|
8.20
|
3.80%
|
|
|
|
APH
|
430,400
|
6.70
|
-1.03%
|
|
|
|
APP
|
80,400
|
7.40
|
2.78%
|
|
|
|
BMP
|
272,000
|
145.90
|
2.31%
|
|
|
|
BRC
|
32,900
|
14.35
|
-0.69%
|
|
|
|
BRR
|
13,000
|
19.90
|
0.00%
|
|
|
|
CSV
|
1,687,100
|
36.15
|
1.40%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|