|
Closing price on 3/2/2012
|
|
Open |
39.10 |
High |
39.80 |
Low |
38.60 |
Volume |
52,300 |
Split-adjusted Price |
17.65 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2012
|
+0.50 / +1.29%
|
39.10
|
39.80
|
38.60
|
39.30
|
39.30
|
17.65
|
52,300
|
|
3/1/2012
|
-0.20 / -0.51%
|
40.00
|
40.00
|
38.40
|
38.80
|
38.80
|
17.42
|
18,200
|
|
2/29/2012
|
+1.00 / +2.63%
|
38.00
|
39.00
|
38.00
|
39.00
|
39.00
|
17.51
|
32,790
|
|
2/28/2012
|
-1.90 / -4.76%
|
41.60
|
41.60
|
38.00
|
38.00
|
38.00
|
17.06
|
56,750
|
|
2/27/2012
|
+1.90 / +5.00%
|
38.80
|
39.90
|
38.80
|
39.90
|
39.90
|
17.92
|
40,390
|
|
2/24/2012
|
+0.80 / +2.15%
|
38.00
|
38.90
|
37.90
|
38.00
|
38.00
|
17.06
|
58,870
|
|
2/23/2012
|
0.00 / 0.00%
|
37.50
|
37.90
|
36.60
|
37.20
|
37.20
|
16.70
|
38,680
|
|
2/22/2012
|
+0.50 / +1.36%
|
36.70
|
37.50
|
36.60
|
37.20
|
37.20
|
16.70
|
33,640
|
|
2/21/2012
|
+0.80 / +2.23%
|
37.60
|
37.60
|
36.20
|
36.70
|
36.70
|
16.48
|
55,900
|
|
2/20/2012
|
+1.70 / +4.97%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.90
|
16.12
|
39,460
|
|
2/17/2012
|
+1.20 / +3.64%
|
33.10
|
34.30
|
33.10
|
34.20
|
34.20
|
15.36
|
5,550
|
|
2/16/2012
|
-0.70 / -2.08%
|
33.60
|
33.60
|
32.90
|
33.00
|
33.00
|
14.82
|
86,900
|
|
2/15/2012
|
-0.20 / -0.59%
|
33.90
|
33.90
|
33.50
|
33.70
|
33.70
|
15.13
|
64,810
|
|
2/14/2012
|
+0.40 / +1.19%
|
33.50
|
34.60
|
33.20
|
33.90
|
33.90
|
15.22
|
26,210
|
|
2/13/2012
|
-1.00 / -2.90%
|
34.50
|
34.50
|
33.50
|
33.50
|
33.50
|
15.04
|
48,820
|
|
2/10/2012
|
-0.10 / -0.29%
|
34.60
|
34.90
|
34.40
|
34.50
|
34.50
|
15.49
|
35,640
|
|
2/9/2012
|
0.00 / 0.00%
|
34.40
|
35.30
|
34.40
|
34.60
|
34.60
|
15.54
|
25,530
|
|
2/8/2012
|
+0.30 / +0.87%
|
34.30
|
34.90
|
34.20
|
34.60
|
34.60
|
15.54
|
85,540
|
|
2/7/2012
|
+0.30 / +0.88%
|
34.00
|
34.70
|
34.00
|
34.30
|
34.30
|
15.40
|
49,980
|
|
2/6/2012
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
15.27
|
63,150
|
|
2/3/2012
|
+0.70 / +2.04%
|
35.00
|
35.50
|
35.00
|
35.00
|
35.00
|
15.72
|
37,720
|
|
2/2/2012
|
+1.60 / +4.89%
|
33.20
|
34.30
|
33.00
|
34.30
|
34.30
|
15.40
|
317,830
|
|
2/1/2012
|
+0.20 / +0.62%
|
32.50
|
33.40
|
32.50
|
32.70
|
32.70
|
14.68
|
61,130
|
|
1/31/2012
|
-0.10 / -0.31%
|
32.70
|
33.00
|
32.50
|
32.50
|
32.50
|
14.59
|
10,480
|
|
1/30/2012
|
+0.40 / +1.24%
|
32.20
|
32.60
|
32.20
|
32.60
|
32.60
|
14.64
|
10,530
|
|
1/20/2012
|
+0.30 / +0.94%
|
31.90
|
32.20
|
31.90
|
32.20
|
32.20
|
14.46
|
11,590
|
|
1/19/2012
|
+0.30 / +0.95%
|
31.70
|
32.00
|
31.70
|
31.90
|
31.90
|
14.32
|
67,720
|
|
1/18/2012
|
-0.30 / -0.94%
|
31.20
|
31.90
|
31.20
|
31.60
|
31.60
|
14.19
|
14,400
|
|
1/17/2012
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.90
|
14.32
|
3,640
|
|
1/16/2012
|
+0.30 / +0.95%
|
31.70
|
32.00
|
31.70
|
32.00
|
32.00
|
14.37
|
20,340
|
|
|
|
|
|
|
|
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
|
|
|
|
|