|
Closing price on 12/26/2008
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.10 |
| Volume |
6,550 |
| Split-adjusted Price |
8.60 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/28/2008
|
+1.30 / +4.76%
|
28.60
|
28.60
|
27.30
|
28.60
|
28.60
|
9.55
|
175,010
|
|
|
11/27/2008
|
-1.40 / -4.88%
|
27.50
|
28.90
|
27.30
|
27.30
|
27.30
|
9.11
|
106,930
|
|
|
11/26/2008
|
-1.40 / -4.65%
|
30.50
|
30.50
|
28.70
|
28.70
|
28.70
|
9.58
|
114,470
|
|
|
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
|
|
|