|
Closing price on 12/21/2007
|
|
Open |
120.00 |
High |
120.00 |
Low |
118.00 |
Volume |
10,280 |
Split-adjusted Price |
39.92 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2007
|
+1.00 / +0.85%
|
120.00
|
120.00
|
118.00
|
118.00
|
118.00
|
39.92
|
10,280
|
|
12/20/2007
|
-3.00 / -2.50%
|
119.00
|
119.00
|
117.00
|
117.00
|
117.00
|
39.58
|
5,820
|
|
12/19/2007
|
+3.00 / +2.56%
|
118.00
|
120.00
|
117.00
|
120.00
|
120.00
|
40.59
|
65,660
|
|
12/18/2007
|
+2.00 / +1.74%
|
116.00
|
117.00
|
115.00
|
117.00
|
117.00
|
39.58
|
67,730
|
|
12/17/2007
|
-2.00 / -1.71%
|
117.00
|
120.00
|
115.00
|
115.00
|
115.00
|
38.90
|
31,670
|
|
12/14/2007
|
-3.00 / -2.50%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
39.58
|
8,050
|
|
12/13/2007
|
0.00 / 0.00%
|
122.00
|
122.00
|
119.00
|
120.00
|
120.00
|
40.59
|
36,060
|
|
12/12/2007
|
-1.00 / -0.83%
|
116.00
|
121.00
|
116.00
|
120.00
|
120.00
|
40.59
|
14,340
|
|
12/11/2007
|
-4.00 / -3.20%
|
125.00
|
125.00
|
121.00
|
121.00
|
121.00
|
40.93
|
6,350
|
|
12/10/2007
|
-2.00 / -1.57%
|
124.00
|
126.00
|
124.00
|
125.00
|
125.00
|
42.28
|
8,540
|
|
12/7/2007
|
-1.00 / -0.78%
|
127.00
|
128.00
|
127.00
|
127.00
|
127.00
|
42.96
|
9,540
|
|
12/6/2007
|
0.00 / 0.00%
|
127.00
|
128.00
|
127.00
|
128.00
|
128.00
|
43.30
|
8,070
|
|
12/5/2007
|
0.00 / 0.00%
|
128.00
|
128.00
|
127.00
|
128.00
|
128.00
|
43.30
|
12,980
|
|
12/4/2007
|
0.00 / 0.00%
|
130.00
|
130.00
|
128.00
|
128.00
|
128.00
|
43.30
|
36,630
|
|
12/3/2007
|
-3.00 / -2.29%
|
129.00
|
131.00
|
128.00
|
128.00
|
128.00
|
43.30
|
24,630
|
|
11/30/2007
|
-3.00 / -2.24%
|
130.00
|
131.00
|
130.00
|
131.00
|
131.00
|
44.31
|
12,220
|
|
11/29/2007
|
+1.00 / +0.75%
|
134.00
|
134.00
|
133.00
|
134.00
|
134.00
|
45.33
|
103,670
|
|
11/28/2007
|
+1.00 / +0.76%
|
133.00
|
133.00
|
132.00
|
133.00
|
133.00
|
44.99
|
79,150
|
|
11/27/2007
|
-2.00 / -1.49%
|
135.00
|
135.00
|
132.00
|
132.00
|
132.00
|
44.65
|
110,930
|
|
11/26/2007
|
+4.00 / +3.08%
|
130.00
|
134.00
|
130.00
|
134.00
|
134.00
|
45.33
|
95,850
|
|
11/23/2007
|
+1.00 / +0.78%
|
129.00
|
130.00
|
129.00
|
130.00
|
130.00
|
43.97
|
57,550
|
|
11/22/2007
|
-1.00 / -0.77%
|
130.00
|
130.00
|
128.00
|
129.00
|
129.00
|
43.13
|
58,120
|
|
11/21/2007
|
0.00 / 0.00%
|
130.00
|
130.00
|
129.00
|
130.00
|
130.00
|
43.46
|
103,170
|
|
11/20/2007
|
+2.00 / +1.56%
|
128.00
|
130.00
|
128.00
|
130.00
|
130.00
|
43.46
|
17,200
|
|
11/19/2007
|
-4.00 / -3.03%
|
130.00
|
130.00
|
128.00
|
128.00
|
128.00
|
42.79
|
13,810
|
|
11/16/2007
|
0.00 / 0.00%
|
132.00
|
132.00
|
131.00
|
132.00
|
132.00
|
44.13
|
77,940
|
|
11/15/2007
|
0.00 / 0.00%
|
130.00
|
132.00
|
129.00
|
132.00
|
132.00
|
44.13
|
49,340
|
|
11/14/2007
|
+6.00 / +4.76%
|
130.00
|
132.00
|
130.00
|
132.00
|
132.00
|
44.13
|
134,960
|
|
11/13/2007
|
-3.00 / -2.33%
|
130.00
|
130.00
|
126.00
|
126.00
|
126.00
|
42.13
|
103,380
|
|
11/12/2007
|
-1.00 / -0.77%
|
130.00
|
130.00
|
128.00
|
129.00
|
129.00
|
43.13
|
85,990
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,044,500
|
8.28
|
4.94%
|
|
|
ABS
|
400,800
|
3.87
|
1.57%
|
|
|
APC
|
4,700
|
8.80
|
1.15%
|
|
|
APH
|
851,300
|
6.90
|
3.14%
|
|
|
APP
|
156,000
|
6.90
|
-8.00%
|
|
|
BMP
|
104,200
|
146.20
|
1.46%
|
|
|
BRC
|
29,200
|
14.50
|
0.00%
|
|
|
BRR
|
700
|
19.60
|
-1.51%
|
|
|
CSV
|
1,417,000
|
38.25
|
-1.67%
|
|
|
|
Market Update
Last updated at 1:20:01 PM
|
|
|
|
|