TR4DER - TRB [TRB] Historical Prices

TRB - [Ticker: TRB]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
TRB quotes from 2000-01-01 to 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	433,900	54.81	55.19	52.50	52.50	00:00:00
2000-01-04	864,100	52.38	53.88	50.63	51.13	00:00:00
2000-01-05	950,600	51.00	51.00	49.19	50.38	00:00:00
2000-01-06	1,121,600	50.00	51.38	49.88	50.50	00:00:00
2000-01-07	730,000	50.63	51.38	50.00	50.50	00:00:00
2000-01-10	872,000	52.00	54.38	51.94	53.94	00:00:00
2000-01-11	734,400	53.19	54.19	52.69	52.69	00:00:00
2000-01-12	911,400	52.50	52.69	50.88	51.25	00:00:00
2000-01-13	1,013,600	51.75	52.63	51.00	51.25	00:00:00
2000-01-14	653,100	51.50	51.50	49.00	50.19	00:00:00
2000-01-18	671,900	50.38	50.38	48.75	48.88	00:00:00
2000-01-19	645,600	47.50	50.81	47.50	50.13	00:00:00
2000-01-20	512,500	49.13	50.00	48.56	48.56	00:00:00
2000-01-21	563,000	48.63	49.94	48.50	49.06	00:00:00
2000-01-24	752,000	49.13	49.44	45.94	46.94	00:00:00
2000-01-25	991,200	46.81	46.81	44.00	44.88	00:00:00
2000-01-26	1,314,800	43.69	44.50	42.75	43.56	00:00:00
2000-01-27	866,100	43.38	44.44	43.25	43.50	00:00:00
2000-01-28	973,100	43.00	43.44	41.75	41.94	00:00:00
2000-01-31	802,700	41.75	42.63	41.00	42.19	00:00:00
2000-02-01	800,300	41.94	43.44	41.94	43.25	00:00:00
2000-02-02	1,165,300	43.19	45.56	43.13	44.81	00:00:00
2000-02-03	1,014,700	44.81	46.06	44.81	45.19	00:00:00
2000-02-04	561,600	44.19	45.31	44.19	45.31	00:00:00
2000-02-07	591,600	45.38	45.50	43.38	44.06	00:00:00
2000-02-08	422,200	44.00	45.13	44.00	44.63	00:00:00
2000-02-09	580,300	44.00	44.25	43.44	43.81	00:00:00
2000-02-10	611,900	43.56	43.75	41.94	42.06	00:00:00
2000-02-11	1,122,000	42.06	42.06	40.00	40.00	00:00:00
2000-02-14	1,081,200	40.25	40.69	39.69	39.81	00:00:00
2000-02-15	1,113,600	39.81	39.81	38.06	38.63	00:00:00
2000-02-16	832,500	38.75	39.38	38.19	38.69	00:00:00
2000-02-17	1,644,100	38.94	39.38	38.44	38.50	00:00:00
2000-02-18	965,000	38.25	38.31	37.38	37.56	00:00:00
2000-02-22	794,200	37.94	37.94	36.75	37.56	00:00:00
2000-02-23	1,065,300	37.31	37.69	36.81	37.25	00:00:00
2000-02-24	760,200	37.00	37.00	35.69	35.69	00:00:00
2000-02-25	1,536,700	35.94	37.50	35.81	36.63	00:00:00
2000-02-28	1,036,200	37.25	38.38	35.81	38.31	00:00:00
2000-02-29	1,133,600	38.38	39.63	38.25	38.94	00:00:00
2000-03-01	957,800	39.19	39.44	37.38	38.00	00:00:00
2000-03-02	1,113,300	37.81	37.94	36.13	36.19	00:00:00
2000-03-03	1,273,600	37.06	38.06	36.63	36.94	00:00:00
2000-03-06	882,000	37.25	39.94	37.19	39.19	00:00:00
2000-03-07	1,230,600	40.06	40.94	39.44	39.44	00:00:00
2000-03-08	1,050,800	39.50	39.63	38.00	38.69	00:00:00
2000-03-09	895,500	39.50	39.69	38.75	39.50	00:00:00
2000-03-10	1,727,700	39.75	40.31	37.19	37.19	00:00:00
2000-03-13	5,864,500	28.00	30.87	27.87	30.81	00:00:00
2000-03-14	4,546,600	31.44	34.38	31.00	33.44	00:00:00
2000-03-15	3,025,000	33.56	34.50	33.38	34.06	00:00:00
2000-03-16	2,700,600	34.13	38.13	34.13	37.38	00:00:00
2000-03-17	2,503,900	36.06	38.13	36.00	37.50	00:00:00
2000-03-20	2,499,500	38.00	38.50	37.56	38.50	00:00:00
2000-03-21	1,692,500	38.06	38.69	37.81	38.69	00:00:00
2000-03-22	1,640,900	38.69	38.94	38.25	38.50	00:00:00
2000-03-23	2,123,100	38.50	39.00	38.38	38.88	00:00:00
2000-03-24	2,233,600	38.88	38.88	37.81	38.13	00:00:00
2000-03-27	1,950,200	38.13	38.13	37.00	37.19	00:00:00
2000-03-28	1,857,200	37.19	38.00	36.94	37.75	00:00:00
2000-03-29	1,650,000	37.25	37.69	36.50	36.63	00:00:00
2000-03-30	850,300	36.81	37.25	36.38	36.75	00:00:00
2000-03-31	1,085,500	36.88	37.06	36.31	36.56	00:00:00
2000-04-03	1,482,000	36.75	38.00	36.44	37.88	00:00:00
2000-04-04	1,983,800	38.06	38.19	37.06	37.88	00:00:00
2000-04-05	824,200	37.88	37.88	37.25	37.44	00:00:00
2000-04-06	680,300	37.63	37.75	37.38	37.56	00:00:00
2000-04-07	1,110,900	37.75	38.25	37.75	37.81	00:00:00
2000-04-10	1,178,100	37.94	38.38	37.88	38.31	00:00:00
2000-04-11	1,441,300	38.38	38.88	38.31	38.75	00:00:00
2000-04-12	1,160,000	38.69	38.69	38.00	38.13	00:00:00
2000-04-13	1,232,500	38.19	38.25	37.81	37.88	00:00:00
2000-04-14	1,685,900	37.31	38.25	37.06	37.56	00:00:00
2000-04-17	2,743,000	37.75	38.63	37.75	38.56	00:00:00
2000-04-18	3,741,400	39.75	41.44	39.13	39.44	00:00:00
2000-04-19	1,000,300	39.44	40.31	39.19	40.06	00:00:00
2000-04-20	1,598,800	40.50	40.63	39.81	40.00	00:00:00
2000-04-24	994,500	39.00	40.00	39.00	39.75	00:00:00
2000-04-25	1,029,500	39.25	40.19	39.13	40.19	00:00:00
2000-04-26	1,572,300	40.44	40.44	39.13	39.88	00:00:00
2000-04-27	1,220,600	39.94	39.94	38.75	38.81	00:00:00
2000-04-28	974,200	38.69	39.25	38.50	38.50	00:00:00
2000-05-01	1,408,300	38.25	38.69	37.88	38.06	00:00:00
2000-05-02	1,325,300	38.06	38.25	37.69	38.06	00:00:00
2000-05-03	1,229,800	37.81	38.81	37.25	38.56	00:00:00
2000-05-04	1,003,400	38.31	38.44	37.81	37.94	00:00:00
2000-05-05	584,500	37.69	37.88	37.44	37.69	00:00:00
2000-05-08	910,000	37.00	38.50	37.00	38.31	00:00:00
2000-05-09	643,300	38.06	38.69	37.63	37.94	00:00:00
2000-05-10	643,300	38.00	38.88	38.00	38.38	00:00:00
2000-05-11	589,500	38.44	38.63	38.06	38.56	00:00:00
2000-05-12	600,900	37.75	39.56	37.75	38.88	00:00:00
2000-05-15	1,280,000	38.69	39.31	38.50	39.31	00:00:00
2000-05-16	603,300	39.25	39.50	38.75	39.13	00:00:00
2000-05-17	520,300	39.19	39.19	38.13	38.75	00:00:00
2000-05-18	610,000	38.69	39.44	38.19	38.44	00:00:00
2000-05-19	519,200	37.50	38.06	36.75	37.06	00:00:00
2000-05-22	720,500	37.13	37.44	36.50	37.31	00:00:00
2000-05-23	677,800	37.31	38.69	36.69	37.69	00:00:00
2000-05-24	925,500	37.88	39.38	37.88	38.88	00:00:00
2000-05-25	665,600	39.25	39.75	38.19	38.44	00:00:00
2000-05-26	480,800	38.56	39.06	37.31	37.56	00:00:00
2000-05-30	753,100	37.06	39.38	37.06	39.31	00:00:00
2000-05-31	414,100	38.75	39.06	38.06	38.50	00:00:00
2000-06-01	889,100	37.88	38.25	37.25	37.81	00:00:00
2000-06-02	1,143,700	38.00	38.25	37.75	38.00	00:00:00
2000-06-05	835,300	37.38	38.38	37.38	38.25	00:00:00
2000-06-06	1,380,300	38.38	38.44	37.25	37.38	00:00:00
2000-06-07	794,500	37.44	37.69	37.00	37.00	00:00:00
2000-06-08	900,500	37.25	37.81	37.25	37.81	00:00:00
2000-06-09	1,068,400	37.31	37.56	36.94	37.06	00:00:00
2000-06-12	5,129,800	37.06	37.06	35.88	35.97	00:00:00
2000-06-13	2,176,900	36.19	37.31	36.00	37.25	00:00:00
2000-06-14	851,700	37.25	37.38	36.50	36.50	00:00:00
2000-06-15	1,190,900	36.50	37.19	36.50	36.88	00:00:00
2000-06-16	1,744,700	36.94	36.94	35.25	36.81	00:00:00
2000-06-19	904,400	36.56	37.38	36.38	36.88	00:00:00
2000-06-20	896,200	36.63	37.06	35.50	35.56	00:00:00
2000-06-21	1,165,300	35.38	35.94	34.50	35.81	00:00:00
2000-06-22	935,200	36.00	36.50	35.19	35.19	00:00:00
2000-06-23	671,600	36.00	36.13	34.50	34.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >>