|
|
Closing price on 3/17/2009
|
|
| Open |
19.30 |
| High |
19.70 |
| Low |
19.30 |
| Volume |
44,620 |
| Split-adjusted Price |
7.52 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2009
|
+0.40 / +2.07%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.70
|
7.52
|
44,620
|
|
|
3/16/2009
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
7.37
|
27,060
|
|
|
3/13/2009
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.30
|
7.37
|
20,500
|
|
|
3/12/2009
|
-0.30 / -1.54%
|
18.50
|
19.30
|
18.50
|
19.20
|
19.20
|
7.33
|
35,730
|
|
|
3/11/2009
|
+0.50 / +2.63%
|
19.90
|
19.90
|
19.20
|
19.50
|
19.50
|
7.26
|
32,560
|
|
|
3/10/2009
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.00
|
7.07
|
24,700
|
|
|
3/9/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
7.07
|
21,820
|
|
|
3/6/2009
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
7.07
|
11,100
|
|
|
3/5/2009
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.30
|
7.18
|
39,350
|
|
|
3/4/2009
|
+0.50 / +2.66%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.30
|
7.18
|
36,330
|
|
|
3/3/2009
|
-0.10 / -0.53%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.80
|
7.00
|
10,140
|
|
|
3/2/2009
|
+0.40 / +2.16%
|
19.30
|
19.30
|
18.70
|
18.90
|
18.90
|
7.03
|
26,640
|
|
|
2/27/2009
|
-0.50 / -2.63%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.50
|
6.89
|
43,580
|
|
|
2/26/2009
|
-0.10 / -0.52%
|
18.70
|
19.00
|
18.70
|
19.00
|
19.00
|
7.07
|
23,080
|
|
|
2/25/2009
|
+0.90 / +4.95%
|
18.90
|
19.10
|
18.50
|
19.10
|
19.10
|
7.11
|
60,170
|
|
|
2/24/2009
|
-0.90 / -4.71%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
6.77
|
21,110
|
|
|
2/23/2009
|
-1.00 / -4.98%
|
19.50
|
19.60
|
19.10
|
19.10
|
19.10
|
7.11
|
20,100
|
|
|
2/20/2009
|
-0.70 / -3.37%
|
20.00
|
21.00
|
20.00
|
20.10
|
20.10
|
7.48
|
14,520
|
|
|
2/19/2009
|
-0.70 / -3.26%
|
21.10
|
22.20
|
20.80
|
20.80
|
20.80
|
7.74
|
3,780
|
|
|
2/18/2009
|
-1.00 / -4.44%
|
22.20
|
22.20
|
21.50
|
21.50
|
21.50
|
8.00
|
9,890
|
|
|
2/17/2009
|
+0.30 / +1.35%
|
22.80
|
22.80
|
21.60
|
22.50
|
22.50
|
8.37
|
18,230
|
|
|
2/16/2009
|
-1.00 / -4.31%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.26
|
8,000
|
|
|
2/13/2009
|
+0.80 / +3.57%
|
22.40
|
23.40
|
22.40
|
23.20
|
23.20
|
8.63
|
8,180
|
|
|
2/12/2009
|
-1.10 / -4.68%
|
22.80
|
23.00
|
22.40
|
22.40
|
22.40
|
8.34
|
34,150
|
|
|
2/11/2009
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
8.75
|
4,530
|
|
|
2/10/2009
|
-1.20 / -4.82%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.70
|
8.82
|
4,600
|
|
|
2/9/2009
|
+1.10 / +4.62%
|
24.00
|
24.90
|
23.80
|
24.90
|
24.90
|
9.27
|
17,850
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|