|
|
Closing price on 5/4/2010
|
|
| Open |
69.50 |
| High |
70.00 |
| Low |
69.00 |
| Volume |
38,700 |
| Split-adjusted Price |
27.52 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2010
|
+2.00 / +2.94%
|
69.50
|
70.00
|
69.00
|
70.00
|
70.00
|
27.52
|
38,700
|
|
|
4/29/2010
|
0.00 / 0.00%
|
67.00
|
68.00
|
66.00
|
68.00
|
68.00
|
26.74
|
50,570
|
|
|
4/28/2010
|
-2.00 / -2.86%
|
67.00
|
68.00
|
65.50
|
68.00
|
68.00
|
26.74
|
29,100
|
|
|
4/27/2010
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.50
|
70.00
|
70.00
|
26.74
|
14,130
|
|
|
4/26/2010
|
+1.00 / +1.45%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
26.74
|
39,770
|
|
|
4/22/2010
|
+0.50 / +0.73%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
26.36
|
23,660
|
|
|
4/21/2010
|
+0.50 / +0.74%
|
68.50
|
69.00
|
68.00
|
68.50
|
68.50
|
26.16
|
8,120
|
|
|
4/20/2010
|
-1.00 / -1.45%
|
67.50
|
68.00
|
67.50
|
68.00
|
68.00
|
25.97
|
6,030
|
|
|
4/19/2010
|
-0.50 / -0.72%
|
67.50
|
70.00
|
67.50
|
69.00
|
69.00
|
26.36
|
23,470
|
|
|
4/16/2010
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.50
|
26.55
|
47,500
|
|
|
4/15/2010
|
+2.50 / +3.73%
|
67.00
|
69.50
|
67.00
|
69.50
|
69.50
|
26.55
|
43,510
|
|
|
4/14/2010
|
-0.50 / -0.74%
|
66.50
|
67.00
|
66.00
|
67.00
|
67.00
|
25.59
|
9,260
|
|
|
4/13/2010
|
-0.50 / -0.74%
|
67.00
|
68.00
|
67.00
|
67.50
|
67.50
|
25.78
|
25,460
|
|
|
4/12/2010
|
-0.50 / -0.73%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
25.97
|
15,510
|
|
|
4/9/2010
|
0.00 / 0.00%
|
68.50
|
69.50
|
68.50
|
68.50
|
68.50
|
26.16
|
35,050
|
|
|
4/8/2010
|
-1.50 / -2.14%
|
71.00
|
71.00
|
68.00
|
68.50
|
68.50
|
26.16
|
51,020
|
|
|
4/7/2010
|
+1.00 / +1.45%
|
69.00
|
70.00
|
68.00
|
70.00
|
70.00
|
26.74
|
73,410
|
|
|
4/6/2010
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.00
|
69.00
|
69.00
|
26.36
|
20,500
|
|
|
4/5/2010
|
-1.00 / -1.43%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
26.36
|
41,410
|
|
|
4/2/2010
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.50
|
70.00
|
70.00
|
26.74
|
36,490
|
|
|
4/1/2010
|
+1.50 / +2.19%
|
68.50
|
70.00
|
68.50
|
70.00
|
70.00
|
26.74
|
16,840
|
|
|
3/31/2010
|
-1.50 / -2.14%
|
70.00
|
70.00
|
68.50
|
68.50
|
68.50
|
26.16
|
46,510
|
|
|
3/30/2010
|
+1.00 / +1.45%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
26.74
|
19,770
|
|
|
3/29/2010
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.50
|
69.00
|
69.00
|
26.36
|
25,600
|
|
|
3/26/2010
|
0.00 / 0.00%
|
68.00
|
68.50
|
68.00
|
68.50
|
68.50
|
26.16
|
16,780
|
|
|
3/25/2010
|
-2.00 / -2.84%
|
69.50
|
70.00
|
68.50
|
68.50
|
68.50
|
26.16
|
19,420
|
|
|
3/24/2010
|
+1.50 / +2.17%
|
71.00
|
71.00
|
68.50
|
70.50
|
70.50
|
26.93
|
33,120
|
|
|
3/23/2010
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.50
|
69.00
|
69.00
|
26.36
|
26,620
|
|
|
3/22/2010
|
0.00 / 0.00%
|
71.00
|
71.00
|
68.50
|
68.50
|
68.50
|
26.16
|
20,030
|
|
|
3/19/2010
|
-1.50 / -2.14%
|
70.50
|
70.50
|
68.50
|
68.50
|
68.50
|
26.16
|
46,870
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,177,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
307,200
|
3.84
|
0.00%
|
|
|
|
APC
|
2,100
|
7.90
|
-2.47%
|
|
|
|
APH
|
802,900
|
7.00
|
1.16%
|
|
|
|
APP
|
6,100
|
5.70
|
0.00%
|
|
|
|
BMP
|
170,000
|
149.90
|
-1.38%
|
|
|
|
BRC
|
2,100
|
12.90
|
0.00%
|
|
|
|
BRR
|
1,700
|
18.30
|
0.00%
|
|
|
|
CSV
|
1,196,500
|
34.05
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|