|
Closing price on 4/11/2013
|
|
Open |
49.40 |
High |
49.50 |
Low |
49.40 |
Volume |
15,190 |
Split-adjusted Price |
24.11 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2013
|
+0.10 / +0.20%
|
49.40
|
49.50
|
49.40
|
49.50
|
49.50
|
24.11
|
15,190
|
|
4/10/2013
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.40
|
49.40
|
49.40
|
24.06
|
32,650
|
|
4/9/2013
|
-0.30 / -0.60%
|
49.50
|
49.80
|
49.50
|
49.50
|
49.50
|
24.11
|
5,940
|
|
4/8/2013
|
-0.10 / -0.20%
|
49.60
|
49.80
|
49.60
|
49.80
|
49.80
|
24.26
|
450
|
|
4/5/2013
|
+0.90 / +1.84%
|
48.00
|
49.90
|
48.00
|
49.90
|
49.90
|
24.30
|
5,010
|
|
4/4/2013
|
0.00 / 0.00%
|
48.50
|
50.00
|
48.50
|
49.00
|
49.00
|
23.87
|
6,000
|
|
4/3/2013
|
0.00 / 0.00%
|
47.00
|
50.00
|
46.50
|
49.00
|
49.00
|
23.87
|
680
|
|
4/2/2013
|
-2.00 / -3.92%
|
50.00
|
50.00
|
48.80
|
49.00
|
49.00
|
23.87
|
1,960
|
|
4/1/2013
|
+1.00 / +2.00%
|
49.90
|
52.50
|
49.90
|
51.00
|
51.00
|
24.84
|
6,800
|
|
3/29/2013
|
+1.10 / +2.25%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
24.35
|
1,810
|
|
3/28/2013
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
23.82
|
0
|
|
3/27/2013
|
+0.40 / +0.82%
|
48.50
|
48.90
|
48.50
|
48.90
|
48.90
|
23.82
|
3,210
|
|
3/26/2013
|
0.00 / 0.00%
|
47.60
|
48.50
|
47.50
|
48.50
|
48.50
|
23.62
|
2,010
|
|
3/25/2013
|
-0.20 / -0.41%
|
45.50
|
49.00
|
45.50
|
48.50
|
48.50
|
23.62
|
1,100
|
|
3/22/2013
|
+1.40 / +2.96%
|
47.70
|
48.70
|
47.70
|
48.70
|
48.70
|
23.72
|
13,470
|
|
3/21/2013
|
0.00 / 0.00%
|
47.30
|
47.40
|
47.20
|
47.30
|
47.30
|
23.04
|
7,950
|
|
3/20/2013
|
+0.40 / +0.85%
|
47.40
|
47.40
|
46.90
|
47.30
|
47.30
|
23.04
|
246,350
|
|
3/19/2013
|
0.00 / 0.00%
|
47.20
|
47.20
|
46.90
|
46.90
|
46.90
|
22.84
|
340
|
|
3/18/2013
|
0.00 / 0.00%
|
47.00
|
47.10
|
46.90
|
46.90
|
46.90
|
22.84
|
1,260
|
|
3/15/2013
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.90
|
46.90
|
46.90
|
22.84
|
1,560
|
|
3/14/2013
|
+0.60 / +1.30%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
22.84
|
20
|
|
3/13/2013
|
+0.80 / +1.76%
|
45.60
|
46.50
|
45.60
|
46.30
|
46.30
|
22.55
|
8,700
|
|
3/12/2013
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.00
|
45.50
|
45.50
|
22.16
|
1,210
|
|
3/11/2013
|
+1.70 / +3.88%
|
45.80
|
46.50
|
45.50
|
45.50
|
45.50
|
22.16
|
7,890
|
|
3/8/2013
|
-1.40 / -3.10%
|
45.20
|
45.20
|
43.80
|
43.80
|
43.80
|
21.33
|
330
|
|
3/7/2013
|
-0.60 / -1.31%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
22.02
|
50
|
|
3/6/2013
|
+2.00 / +4.57%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
22.31
|
10
|
|
3/5/2013
|
-3.20 / -6.81%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
21.33
|
90
|
|
3/4/2013
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
22.89
|
100
|
|
3/1/2013
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
22.89
|
0
|
|
|
|
|
|
|
|
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
|
|
|
|
|