|
Closing price on 9/25/2009
|
|
Open |
64.50 |
High |
64.50 |
Low |
62.00 |
Volume |
108,300 |
Split-adjusted Price |
24.58 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2009
|
-2.50 / -3.88%
|
64.50
|
64.50
|
62.00
|
62.00
|
62.00
|
24.58
|
108,300
|
|
9/24/2009
|
+0.50 / +0.78%
|
62.00
|
64.50
|
62.00
|
64.50
|
64.50
|
25.57
|
22,260
|
|
9/23/2009
|
0.00 / 0.00%
|
64.00
|
65.00
|
63.50
|
64.00
|
64.00
|
25.38
|
72,550
|
|
9/22/2009
|
-1.50 / -2.29%
|
65.50
|
65.50
|
64.00
|
64.00
|
64.00
|
25.38
|
117,490
|
|
9/21/2009
|
-0.50 / -0.76%
|
64.50
|
66.50
|
64.50
|
65.50
|
65.50
|
25.97
|
43,950
|
|
9/18/2009
|
+3.00 / +4.76%
|
64.00
|
66.00
|
64.00
|
66.00
|
66.00
|
26.17
|
111,290
|
|
9/17/2009
|
-1.00 / -1.56%
|
63.00
|
64.00
|
62.50
|
63.00
|
63.00
|
24.98
|
41,050
|
|
9/16/2009
|
-1.50 / -2.29%
|
68.00
|
68.00
|
64.00
|
64.00
|
64.00
|
25.38
|
27,990
|
|
9/15/2009
|
-1.00 / -1.50%
|
64.00
|
66.00
|
64.00
|
65.50
|
65.50
|
25.97
|
64,530
|
|
9/14/2009
|
0.00 / 0.00%
|
65.00
|
66.50
|
65.00
|
66.50
|
66.50
|
26.37
|
68,940
|
|
9/11/2009
|
+3.00 / +4.72%
|
65.00
|
66.50
|
65.00
|
66.50
|
66.50
|
26.37
|
234,940
|
|
9/10/2009
|
-0.50 / -0.78%
|
63.50
|
64.50
|
63.50
|
63.50
|
63.50
|
25.18
|
33,410
|
|
9/9/2009
|
+1.00 / +1.59%
|
62.00
|
65.00
|
62.00
|
64.00
|
64.00
|
25.38
|
36,680
|
|
9/8/2009
|
+3.00 / +5.00%
|
62.50
|
63.00
|
61.00
|
63.00
|
63.00
|
24.98
|
61,330
|
|
9/7/2009
|
-1.50 / -2.44%
|
59.00
|
60.00
|
58.50
|
60.00
|
60.00
|
23.79
|
84,600
|
|
9/4/2009
|
-3.00 / -4.65%
|
63.50
|
64.00
|
61.50
|
61.50
|
61.50
|
24.38
|
114,760
|
|
9/3/2009
|
-1.00 / -1.53%
|
64.00
|
64.50
|
63.00
|
64.50
|
64.50
|
25.57
|
51,960
|
|
9/1/2009
|
-1.00 / -1.50%
|
63.50
|
66.50
|
63.50
|
65.50
|
65.50
|
25.97
|
94,510
|
|
8/31/2009
|
+3.00 / +4.72%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.50
|
26.37
|
147,090
|
|
8/28/2009
|
+3.00 / +4.96%
|
62.00
|
63.50
|
61.50
|
63.50
|
63.50
|
25.18
|
182,280
|
|
8/27/2009
|
+0.50 / +0.83%
|
60.00
|
60.50
|
59.00
|
60.50
|
60.50
|
23.99
|
53,940
|
|
8/26/2009
|
0.00 / 0.00%
|
58.50
|
60.50
|
58.50
|
60.00
|
60.00
|
23.79
|
93,510
|
|
8/25/2009
|
0.00 / 0.00%
|
60.00
|
61.00
|
59.50
|
60.00
|
60.00
|
23.79
|
147,120
|
|
8/24/2009
|
+2.50 / +4.35%
|
60.00
|
60.00
|
59.00
|
60.00
|
60.00
|
23.79
|
216,380
|
|
8/21/2009
|
-0.50 / -0.86%
|
58.00
|
59.00
|
57.50
|
57.50
|
57.50
|
22.80
|
109,090
|
|
8/20/2009
|
0.00 / 0.00%
|
57.00
|
58.00
|
57.00
|
58.00
|
58.00
|
23.00
|
47,860
|
|
8/19/2009
|
+2.00 / +3.57%
|
56.50
|
58.00
|
56.00
|
58.00
|
58.00
|
23.00
|
85,160
|
|
8/18/2009
|
-1.00 / -1.75%
|
54.50
|
56.50
|
54.50
|
56.00
|
56.00
|
22.20
|
52,490
|
|
8/17/2009
|
-2.50 / -4.20%
|
57.50
|
58.00
|
57.00
|
57.00
|
57.00
|
22.60
|
203,910
|
|
8/14/2009
|
+2.50 / +4.39%
|
58.50
|
59.50
|
58.00
|
59.50
|
59.50
|
23.59
|
319,150
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,240,400
|
8.24
|
4.44%
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|