|
|
Closing price on 2/6/2009
|
|
| Open |
23.50 |
| High |
23.80 |
| Low |
23.50 |
| Volume |
4,290 |
| Split-adjusted Price |
8.86 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2009
|
+0.80 / +3.48%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.80
|
8.86
|
4,290
|
|
|
2/5/2009
|
-0.50 / -2.13%
|
23.40
|
23.90
|
23.00
|
23.00
|
23.00
|
8.56
|
7,690
|
|
|
2/4/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.70
|
23.50
|
23.50
|
8.75
|
16,890
|
|
|
2/3/2009
|
+0.40 / +1.73%
|
22.70
|
23.50
|
22.60
|
23.50
|
23.50
|
8.75
|
14,060
|
|
|
2/2/2009
|
-0.30 / -1.28%
|
23.00
|
24.00
|
23.00
|
23.10
|
23.10
|
8.60
|
3,820
|
|
|
1/23/2009
|
-0.10 / -0.43%
|
24.30
|
24.30
|
23.40
|
23.40
|
23.40
|
8.71
|
6,100
|
|
|
1/22/2009
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
8.75
|
7,330
|
|
|
1/21/2009
|
-0.40 / -1.67%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.50
|
8.75
|
4,650
|
|
|
1/20/2009
|
+0.10 / +0.42%
|
23.80
|
24.30
|
23.80
|
23.90
|
23.90
|
8.89
|
7,140
|
|
|
1/19/2009
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.60
|
23.80
|
23.80
|
8.86
|
2,440
|
|
|
1/16/2009
|
+0.10 / +0.42%
|
24.30
|
24.30
|
23.80
|
23.80
|
23.80
|
8.86
|
7,890
|
|
|
1/15/2009
|
-0.80 / -3.27%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.70
|
8.82
|
6,380
|
|
|
1/14/2009
|
0.00 / 0.00%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.50
|
9.12
|
24,860
|
|
|
1/13/2009
|
-0.40 / -1.61%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.50
|
9.12
|
3,770
|
|
|
1/12/2009
|
+0.20 / +0.81%
|
24.70
|
25.10
|
24.70
|
24.90
|
24.90
|
9.27
|
8,770
|
|
|
1/9/2009
|
-0.30 / -1.20%
|
24.50
|
24.80
|
24.50
|
24.70
|
24.70
|
9.19
|
3,810
|
|
|
1/8/2009
|
-0.60 / -2.34%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
9.30
|
2,680
|
|
|
1/7/2009
|
+1.10 / +4.49%
|
25.50
|
25.70
|
24.90
|
25.60
|
25.60
|
9.53
|
77,730
|
|
|
1/6/2009
|
+0.20 / +0.82%
|
24.30
|
24.80
|
24.30
|
24.50
|
24.50
|
9.12
|
13,690
|
|
|
1/5/2009
|
-0.30 / -1.22%
|
24.20
|
24.80
|
24.20
|
24.30
|
24.30
|
9.04
|
22,490
|
|
|
1/2/2009
|
+0.30 / +1.23%
|
24.30
|
24.60
|
24.30
|
24.60
|
24.60
|
9.16
|
19,320
|
|
|
12/31/2008
|
-0.10 / -0.41%
|
24.80
|
25.00
|
24.20
|
24.30
|
24.30
|
9.04
|
48,930
|
|
|
12/30/2008
|
+1.00 / +4.27%
|
23.80
|
24.40
|
23.80
|
24.40
|
24.40
|
9.08
|
33,530
|
|
|
12/29/2008
|
+0.30 / +1.30%
|
23.50
|
23.80
|
23.40
|
23.40
|
23.40
|
8.71
|
10,920
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,729,300
|
8.28
|
-0.24%
|
|
|
|
ABS
|
306,200
|
3.84
|
0.00%
|
|
|
|
APC
|
2,100
|
7.90
|
-2.47%
|
|
|
|
APH
|
792,900
|
6.98
|
0.87%
|
|
|
|
APP
|
6,100
|
5.70
|
0.00%
|
|
|
|
BMP
|
160,300
|
148.10
|
-2.57%
|
|
|
|
BRC
|
1,600
|
12.95
|
0.39%
|
|
|
|
BRR
|
1,700
|
18.30
|
0.00%
|
|
|
|
CSV
|
1,093,900
|
34.10
|
0.15%
|
|
|
|
|
Market Update
Last updated at 2:40:03 PM
|
|
|
|
|