|
|
Closing price on 3/13/2009
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.20 |
| Volume |
20,500 |
| Split-adjusted Price |
7.65 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2009
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.30
|
7.65
|
20,500
|
|
|
3/12/2009
|
-0.30 / -1.54%
|
18.50
|
19.30
|
18.50
|
19.20
|
19.20
|
7.61
|
35,730
|
|
|
3/11/2009
|
+0.50 / +2.63%
|
19.90
|
19.90
|
19.20
|
19.50
|
19.50
|
7.53
|
32,560
|
|
|
3/10/2009
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.00
|
7.34
|
24,700
|
|
|
3/9/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
7.34
|
21,820
|
|
|
3/6/2009
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
7.34
|
11,100
|
|
|
3/5/2009
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.30
|
7.46
|
39,350
|
|
|
3/4/2009
|
+0.50 / +2.66%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.30
|
7.46
|
36,330
|
|
|
3/3/2009
|
-0.10 / -0.53%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.80
|
7.26
|
10,140
|
|
|
3/2/2009
|
+0.40 / +2.16%
|
19.30
|
19.30
|
18.70
|
18.90
|
18.90
|
7.30
|
26,640
|
|
|
2/27/2009
|
-0.50 / -2.63%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.50
|
7.15
|
43,580
|
|
|
2/26/2009
|
-0.10 / -0.52%
|
18.70
|
19.00
|
18.70
|
19.00
|
19.00
|
7.34
|
23,080
|
|
|
2/25/2009
|
+0.90 / +4.95%
|
18.90
|
19.10
|
18.50
|
19.10
|
19.10
|
7.38
|
60,170
|
|
|
2/24/2009
|
-0.90 / -4.71%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
7.03
|
21,110
|
|
|
2/23/2009
|
-1.00 / -4.98%
|
19.50
|
19.60
|
19.10
|
19.10
|
19.10
|
7.38
|
20,100
|
|
|
2/20/2009
|
-0.70 / -3.37%
|
20.00
|
21.00
|
20.00
|
20.10
|
20.10
|
7.77
|
14,520
|
|
|
2/19/2009
|
-0.70 / -3.26%
|
21.10
|
22.20
|
20.80
|
20.80
|
20.80
|
8.04
|
3,780
|
|
|
2/18/2009
|
-1.00 / -4.44%
|
22.20
|
22.20
|
21.50
|
21.50
|
21.50
|
8.31
|
9,890
|
|
|
2/17/2009
|
+0.30 / +1.35%
|
22.80
|
22.80
|
21.60
|
22.50
|
22.50
|
8.69
|
18,230
|
|
|
2/16/2009
|
-1.00 / -4.31%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.58
|
8,000
|
|
|
2/13/2009
|
+0.80 / +3.57%
|
22.40
|
23.40
|
22.40
|
23.20
|
23.20
|
8.96
|
8,180
|
|
|
2/12/2009
|
-1.10 / -4.68%
|
22.80
|
23.00
|
22.40
|
22.40
|
22.40
|
8.65
|
34,150
|
|
|
2/11/2009
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
9.08
|
4,530
|
|
|
2/10/2009
|
-1.20 / -4.82%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.70
|
9.16
|
4,600
|
|
|
2/9/2009
|
+1.10 / +4.62%
|
24.00
|
24.90
|
23.80
|
24.90
|
24.90
|
9.62
|
17,850
|
|
|
2/6/2009
|
+0.80 / +3.48%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.80
|
9.19
|
4,290
|
|
|
2/5/2009
|
-0.50 / -2.13%
|
23.40
|
23.90
|
23.00
|
23.00
|
23.00
|
8.89
|
7,690
|
|
|
2/4/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.70
|
23.50
|
23.50
|
9.08
|
16,890
|
|
|
2/3/2009
|
+0.40 / +1.73%
|
22.70
|
23.50
|
22.60
|
23.50
|
23.50
|
9.08
|
14,060
|
|
|
2/2/2009
|
-0.30 / -1.28%
|
23.00
|
24.00
|
23.00
|
23.10
|
23.10
|
8.92
|
3,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
764,800
|
8.36
|
0.12%
|
|
|
|
ABS
|
274,900
|
4.34
|
-0.69%
|
|
|
|
APC
|
43,200
|
7.10
|
2.90%
|
|
|
|
APH
|
579,700
|
7.19
|
-2.84%
|
|
|
|
APP
|
3,200
|
6.20
|
-4.62%
|
|
|
|
BMP
|
334,800
|
126.80
|
0.96%
|
|
|
|
BRC
|
35,200
|
14.30
|
-2.72%
|
|
|
|
BRR
|
154,000
|
24.10
|
14.76%
|
|
|
|
CSV
|
1,344,000
|
42.20
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|