|
Closing price on 12/5/2011
|
|
Open |
34.90 |
High |
35.00 |
Low |
34.90 |
Volume |
5,980 |
Split-adjusted Price |
14.41 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2011
|
+0.90 / +2.65%
|
34.90
|
35.00
|
34.90
|
34.90
|
34.90
|
14.41
|
5,980
|
|
12/2/2011
|
+1.40 / +4.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.03
|
300
|
|
12/1/2011
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.60
|
13.46
|
2,900
|
|
11/30/2011
|
-1.50 / -4.41%
|
34.00
|
34.00
|
32.50
|
32.50
|
32.50
|
13.41
|
16,650
|
|
11/29/2011
|
+0.80 / +2.41%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.03
|
2,570
|
|
11/28/2011
|
-0.30 / -0.90%
|
33.50
|
34.20
|
33.20
|
33.20
|
33.20
|
13.70
|
2,900
|
|
11/25/2011
|
+0.50 / +1.52%
|
33.00
|
33.60
|
33.00
|
33.50
|
33.50
|
13.83
|
1,700
|
|
11/24/2011
|
-1.50 / -4.35%
|
34.20
|
34.20
|
33.00
|
33.00
|
33.00
|
13.62
|
19,550
|
|
11/23/2011
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
14.24
|
4,440
|
|
11/22/2011
|
-0.50 / -1.43%
|
34.60
|
34.90
|
34.40
|
34.40
|
34.40
|
14.20
|
4,110
|
|
11/21/2011
|
+0.70 / +2.05%
|
34.60
|
34.90
|
34.50
|
34.90
|
34.90
|
14.41
|
1,020
|
|
11/18/2011
|
-1.80 / -5.00%
|
35.00
|
35.00
|
34.20
|
34.20
|
34.20
|
14.12
|
74,750
|
|
11/17/2011
|
-0.60 / -1.64%
|
36.10
|
36.50
|
36.00
|
36.00
|
36.00
|
14.86
|
9,090
|
|
11/16/2011
|
+1.60 / +4.57%
|
35.50
|
36.60
|
35.10
|
36.60
|
36.60
|
15.11
|
1,120
|
|
11/15/2011
|
-1.00 / -2.78%
|
36.00
|
36.20
|
35.00
|
35.00
|
35.00
|
14.45
|
7,540
|
|
11/14/2011
|
-1.40 / -3.74%
|
38.30
|
38.30
|
36.00
|
36.00
|
36.00
|
14.86
|
52,880
|
|
11/11/2011
|
-0.60 / -1.58%
|
38.00
|
38.00
|
37.00
|
37.40
|
37.40
|
15.44
|
4,850
|
|
11/10/2011
|
+0.20 / +0.53%
|
37.80
|
38.00
|
37.80
|
38.00
|
38.00
|
15.69
|
190
|
|
11/9/2011
|
-0.40 / -1.05%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
15.60
|
58,160
|
|
11/8/2011
|
+0.40 / +1.06%
|
37.30
|
38.20
|
37.20
|
38.20
|
38.20
|
15.77
|
1,380
|
|
11/7/2011
|
+0.30 / +0.80%
|
37.50
|
37.80
|
37.50
|
37.80
|
37.80
|
15.60
|
3,120
|
|
11/4/2011
|
-0.50 / -1.32%
|
38.40
|
38.50
|
37.50
|
37.50
|
37.50
|
15.48
|
2,890
|
|
11/3/2011
|
+0.10 / +0.26%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.00
|
15.69
|
4,010
|
|
11/2/2011
|
-0.20 / -0.52%
|
39.20
|
39.20
|
37.90
|
37.90
|
37.90
|
15.64
|
38,640
|
|
11/1/2011
|
-0.90 / -2.31%
|
38.90
|
39.00
|
38.10
|
38.10
|
38.10
|
15.73
|
35,530
|
|
10/31/2011
|
+1.00 / +2.63%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.00
|
16.10
|
560
|
|
10/28/2011
|
-2.00 / -5.00%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.00
|
15.69
|
46,080
|
|
10/27/2011
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
16.51
|
2,200
|
|
10/26/2011
|
+1.70 / +4.44%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
16.51
|
1,500
|
|
10/25/2011
|
+0.40 / +1.06%
|
38.00
|
38.40
|
38.00
|
38.30
|
38.30
|
15.81
|
9,670
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
7,214,100
|
8.34
|
6.92%
|
|
|
ABS
|
547,500
|
3.67
|
-0.81%
|
|
|
APC
|
200
|
8.10
|
-3.57%
|
|
|
APH
|
1,364,200
|
7.02
|
6.85%
|
|
|
APP
|
34,500
|
6.00
|
-1.64%
|
|
|
BMP
|
93,000
|
143.30
|
0.00%
|
|
|
BRC
|
17,500
|
14.50
|
0.00%
|
|
|
BRR
|
4,600
|
19.40
|
0.52%
|
|
|
CSV
|
1,775,800
|
36.00
|
0.98%
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|