|
|
Closing price on 3/30/2009
|
|
| Open |
25.30 |
| High |
27.40 |
| Low |
25.30 |
| Volume |
285,290 |
| Split-adjusted Price |
10.03 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2009
|
-1.30 / -4.89%
|
25.30
|
27.40
|
25.30
|
25.30
|
25.30
|
10.03
|
285,290
|
|
|
3/27/2009
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
10.55
|
205,360
|
|
|
3/26/2009
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
10.07
|
85,370
|
|
|
3/25/2009
|
+1.10 / +4.76%
|
24.20
|
24.20
|
23.60
|
24.20
|
24.20
|
9.60
|
196,050
|
|
|
3/24/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
9.16
|
44,270
|
|
|
3/23/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.72
|
22,910
|
|
|
3/20/2009
|
+1.00 / +5.00%
|
20.20
|
21.00
|
20.20
|
21.00
|
21.00
|
8.33
|
412,530
|
|
|
3/19/2009
|
-0.60 / -2.91%
|
21.60
|
21.60
|
20.00
|
20.00
|
20.00
|
7.93
|
127,500
|
|
|
3/18/2009
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
8.17
|
38,960
|
|
|
3/17/2009
|
+0.40 / +2.07%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.70
|
7.81
|
44,620
|
|
|
3/16/2009
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
7.65
|
27,060
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|