|
Closing price on 6/4/2013
|
|
Open |
49.60 |
High |
49.60 |
Low |
49.60 |
Volume |
130 |
Split-adjusted Price |
25.16 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2013
|
+0.20 / +0.40%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
25.16
|
130
|
|
6/3/2013
|
+0.90 / +1.86%
|
48.50
|
49.40
|
48.50
|
49.40
|
49.40
|
25.06
|
310
|
|
5/31/2013
|
-0.90 / -1.82%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.50
|
24.61
|
150
|
|
5/30/2013
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
25.06
|
0
|
|
5/29/2013
|
+0.40 / +0.82%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.40
|
25.06
|
10
|
|
5/28/2013
|
+0.40 / +0.82%
|
45.50
|
49.00
|
45.50
|
49.00
|
49.00
|
24.86
|
220
|
|
5/27/2013
|
-0.40 / -0.82%
|
49.50
|
49.50
|
48.60
|
48.60
|
48.60
|
24.66
|
320
|
|
5/24/2013
|
-1.00 / -2.00%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.00
|
24.86
|
1,870
|
|
5/23/2013
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
24.35
|
1,050
|
|
5/22/2013
|
+0.50 / +1.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
24.60
|
560
|
|
5/21/2013
|
-1.00 / -1.96%
|
50.00
|
50.00
|
49.90
|
50.00
|
50.00
|
24.35
|
3,050
|
|
5/20/2013
|
+1.00 / +2.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
24.84
|
160
|
|
5/17/2013
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
24.35
|
340
|
|
5/16/2013
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
24.35
|
60
|
|
5/15/2013
|
+1.00 / +2.04%
|
49.90
|
50.00
|
49.50
|
50.00
|
50.00
|
24.35
|
7,720
|
|
5/14/2013
|
-0.50 / -1.01%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.00
|
23.87
|
7,330
|
|
5/13/2013
|
0.00 / 0.00%
|
49.70
|
49.70
|
49.50
|
49.50
|
49.50
|
24.11
|
4,830
|
|
5/10/2013
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
24.11
|
2,310
|
|
5/9/2013
|
+0.50 / +1.02%
|
49.60
|
49.60
|
49.50
|
49.50
|
49.50
|
24.11
|
25,630
|
|
5/8/2013
|
-0.50 / -1.01%
|
49.90
|
49.90
|
49.00
|
49.00
|
49.00
|
23.87
|
1,310
|
|
5/7/2013
|
-0.40 / -0.80%
|
49.50
|
49.80
|
49.50
|
49.50
|
49.50
|
24.11
|
9,830
|
|
5/6/2013
|
+0.40 / +0.81%
|
49.80
|
49.90
|
49.80
|
49.90
|
49.90
|
24.30
|
2,230
|
|
5/3/2013
|
0.00 / 0.00%
|
49.70
|
49.70
|
49.40
|
49.50
|
49.50
|
24.11
|
24,390
|
|
5/2/2013
|
0.00 / 0.00%
|
49.00
|
49.60
|
49.00
|
49.50
|
49.50
|
24.11
|
28,230
|
|
4/26/2013
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.50
|
24.11
|
42,490
|
|
4/25/2013
|
+0.40 / +0.81%
|
49.00
|
49.60
|
49.00
|
49.60
|
49.60
|
24.16
|
21,350
|
|
4/24/2013
|
+3.20 / +6.96%
|
47.50
|
49.20
|
47.00
|
49.20
|
49.20
|
23.96
|
30,520
|
|
4/23/2013
|
-0.10 / -0.22%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.00
|
22.40
|
32,570
|
|
4/22/2013
|
-2.90 / -5.92%
|
49.00
|
49.00
|
46.10
|
46.10
|
46.10
|
22.45
|
21,040
|
|
4/18/2013
|
-0.10 / -0.20%
|
49.10
|
49.50
|
49.00
|
49.00
|
49.00
|
23.87
|
28,330
|
|
|
|
|
|
|
|
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
|
|
|
|
|