|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,430,300 | 35.99 | 36.15 | 35.62 | 35.72 | 00:00:00 | | 2005-09-27 | 1,988,200 | 35.75 | 35.86 | 35.49 | 35.75 | 00:00:00 | | 2005-09-28 | 4,281,500 | 34.30 | 34.97 | 34.20 | 34.22 | 00:00:00 | | 2005-09-29 | 2,692,400 | 33.92 | 33.97 | 33.53 | 33.61 | 00:00:00 | | 2005-09-30 | 1,922,000 | 33.48 | 34.02 | 33.14 | 33.89 | 00:00:00 | | 2005-10-03 | 1,139,500 | 33.90 | 34.17 | 33.70 | 33.97 | 00:00:00 | | 2005-10-04 | 1,528,200 | 33.98 | 34.35 | 33.83 | 34.05 | 00:00:00 | | 2005-10-05 | 1,035,900 | 33.95 | 34.01 | 33.47 | 33.55 | 00:00:00 | | 2005-10-06 | 1,360,900 | 33.55 | 33.95 | 33.29 | 33.43 | 00:00:00 | | 2005-10-07 | 882,000 | 33.28 | 33.62 | 33.28 | 33.44 | 00:00:00 | | 2005-10-10 | 1,239,600 | 33.50 | 33.52 | 32.81 | 32.86 | 00:00:00 | | 2005-10-11 | 1,281,600 | 32.93 | 33.26 | 32.70 | 32.71 | 00:00:00 | | 2005-10-12 | 2,991,200 | 31.63 | 32.49 | 31.55 | 31.81 | 00:00:00 | | 2005-10-13 | 4,233,100 | 31.89 | 33.19 | 31.83 | 32.58 | 00:00:00 | | 2005-10-14 | 1,979,600 | 32.50 | 32.85 | 32.23 | 32.72 | 00:00:00 | | 2005-10-17 | 1,486,500 | 32.72 | 32.73 | 31.93 | 32.09 | 00:00:00 | | 2005-10-18 | 1,663,400 | 31.98 | 32.18 | 31.55 | 31.57 | 00:00:00 | | 2005-10-19 | 1,404,500 | 31.58 | 31.78 | 31.25 | 31.76 | 00:00:00 | | 2005-10-20 | 1,200,900 | 31.64 | 31.77 | 31.14 | 31.19 | 00:00:00 | | 2005-10-21 | 2,608,200 | 31.21 | 31.30 | 30.64 | 30.91 | 00:00:00 | | 2005-10-24 | 1,539,600 | 31.00 | 31.61 | 30.99 | 31.37 | 00:00:00 | | 2005-10-25 | 1,186,600 | 31.15 | 31.42 | 31.10 | 31.29 | 00:00:00 | | 2005-10-26 | 867,400 | 31.29 | 31.48 | 31.22 | 31.24 | 00:00:00 | | 2005-10-27 | 1,573,800 | 31.27 | 31.42 | 31.18 | 31.20 | 00:00:00 | | 2005-10-28 | 1,312,300 | 31.25 | 31.55 | 31.24 | 31.55 | 00:00:00 | | 2005-10-31 | 1,328,900 | 31.71 | 31.81 | 31.50 | 31.51 | 00:00:00 | | 2005-11-01 | 2,545,300 | 31.51 | 31.71 | 31.09 | 31.47 | 00:00:00 | | 2005-11-02 | 3,093,600 | 31.40 | 32.59 | 31.33 | 32.35 | 00:00:00 | | 2005-11-03 | 2,538,300 | 32.30 | 32.73 | 32.01 | 32.34 | 00:00:00 | | 2005-11-04 | 999,600 | 32.34 | 32.61 | 32.20 | 32.51 | 00:00:00 | | 2005-11-07 | 2,781,300 | 32.63 | 34.03 | 32.63 | 33.68 | 00:00:00 | | 2005-11-08 | 1,287,200 | 33.42 | 33.56 | 33.06 | 33.06 | 00:00:00 | | 2005-11-09 | 1,038,800 | 33.18 | 33.47 | 33.13 | 33.27 | 00:00:00 | | 2005-11-10 | 1,030,400 | 33.42 | 33.69 | 33.25 | 33.44 | 00:00:00 | | 2005-11-11 | 472,800 | 33.35 | 33.52 | 33.23 | 33.40 | 00:00:00 | | 2005-11-14 | 1,271,800 | 33.72 | 33.99 | 33.24 | 33.50 | 00:00:00 | | 2005-11-15 | 1,356,200 | 33.50 | 33.56 | 32.70 | 32.77 | 00:00:00 | | 2005-11-16 | 1,217,200 | 32.78 | 32.85 | 32.38 | 32.44 | 00:00:00 | | 2005-11-17 | 1,824,500 | 32.47 | 32.58 | 31.87 | 32.49 | 00:00:00 | | 2005-11-18 | 999,700 | 32.70 | 32.84 | 32.48 | 32.64 | 00:00:00 | | 2005-11-21 | 700,500 | 32.44 | 32.64 | 32.30 | 32.41 | 00:00:00 | | 2005-11-22 | 801,900 | 32.35 | 32.36 | 32.03 | 32.10 | 00:00:00 | | 2005-11-23 | 621,200 | 32.15 | 32.39 | 32.08 | 32.18 | 00:00:00 | | 2005-11-25 | 210,600 | 32.20 | 32.25 | 32.09 | 32.16 | 00:00:00 | | 2005-11-28 | 1,435,900 | 32.16 | 32.16 | 31.75 | 32.00 | 00:00:00 | | 2005-11-29 | 1,215,000 | 32.10 | 32.39 | 31.95 | 32.00 | 00:00:00 | | 2005-11-30 | 1,031,300 | 32.07 | 32.12 | 31.85 | 31.97 | 00:00:00 | | 2005-12-01 | 1,217,700 | 32.05 | 32.30 | 31.62 | 31.68 | 00:00:00 | | 2005-12-02 | 1,335,700 | 31.54 | 31.95 | 31.27 | 31.39 | 00:00:00 | | 2005-12-05 | 1,331,900 | 31.30 | 31.40 | 30.82 | 30.86 | 00:00:00 | | 2005-12-06 | 1,803,800 | 30.91 | 30.92 | 30.38 | 30.40 | 00:00:00 | | 2005-12-07 | 2,879,800 | 30.24 | 31.13 | 30.24 | 31.01 | 00:00:00 | | 2005-12-08 | 1,730,100 | 30.98 | 31.17 | 30.71 | 30.89 | 00:00:00 | | 2005-12-09 | 1,195,300 | 30.90 | 31.01 | 30.66 | 30.69 | 00:00:00 | | 2005-12-12 | 1,507,700 | 30.70 | 31.14 | 30.70 | 31.07 | 00:00:00 | | 2005-12-13 | 1,660,200 | 31.03 | 31.39 | 30.96 | 31.20 | 00:00:00 | | 2005-12-14 | 2,127,700 | 31.34 | 31.46 | 31.03 | 31.13 | 00:00:00 | | 2005-12-15 | 1,357,600 | 31.15 | 31.35 | 30.86 | 30.89 | 00:00:00 | | 2005-12-16 | 1,507,000 | 30.90 | 30.93 | 30.63 | 30.80 | 00:00:00 | | 2005-12-19 | 1,642,600 | 30.90 | 31.05 | 30.76 | 31.03 | 00:00:00 | | 2005-12-20 | 1,378,700 | 30.93 | 31.02 | 30.21 | 30.32 | 00:00:00 | | 2005-12-21 | 1,489,900 | 30.32 | 30.44 | 30.08 | 30.21 | 00:00:00 | | 2005-12-22 | 1,424,800 | 30.10 | 30.50 | 30.05 | 30.43 | 00:00:00 | | 2005-12-23 | 846,900 | 30.37 | 30.54 | 30.26 | 30.52 | 00:00:00 | | 2005-12-27 | 953,000 | 30.48 | 30.70 | 30.31 | 30.40 | 00:00:00 | | 2005-12-28 | 2,093,000 | 30.33 | 30.69 | 30.33 | 30.40 | 00:00:00 | | 2005-12-29 | 1,116,000 | 30.44 | 30.60 | 30.35 | 30.50 | 00:00:00 | | 2005-12-30 | 824,000 | 30.10 | 30.37 | 30.10 | 30.26 | 00:00:00 | | 2006-01-03 | 2,963,400 | 31.19 | 31.19 | 30.09 | 30.79 | 00:00:00 | | 2006-01-04 | 2,466,500 | 30.83 | 31.05 | 30.64 | 30.99 | 00:00:00 | | 2006-01-05 | 2,021,900 | 30.60 | 30.86 | 30.36 | 30.48 | 00:00:00 | | 2006-01-06 | 1,782,600 | 30.53 | 30.92 | 30.29 | 30.89 | 00:00:00 | | 2006-01-09 | 1,992,000 | 30.90 | 31.31 | 30.85 | 31.31 | 00:00:00 | | 2006-01-10 | 1,414,600 | 31.29 | 31.30 | 30.71 | 31.19 | 00:00:00 | | 2006-01-11 | 1,170,600 | 31.11 | 31.12 | 30.74 | 30.98 | 00:00:00 | | 2006-01-12 | 1,382,900 | 31.06 | 31.34 | 30.97 | 31.21 | 00:00:00 | | 2006-01-13 | 1,484,400 | 31.20 | 31.62 | 31.09 | 31.61 | 00:00:00 | | 2006-01-17 | 1,388,000 | 31.50 | 31.68 | 31.32 | 31.53 | 00:00:00 | | 2006-01-18 | 1,154,000 | 31.39 | 31.84 | 31.35 | 31.81 | 00:00:00 | | 2006-01-19 | 3,073,400 | 31.50 | 31.54 | 30.60 | 30.82 | 00:00:00 | | 2006-01-20 | 2,369,700 | 30.75 | 30.81 | 30.05 | 30.05 | 00:00:00 | | 2006-01-23 | 1,621,300 | 30.05 | 30.09 | 29.83 | 29.90 | 00:00:00 | | 2006-01-24 | 2,589,100 | 29.83 | 29.86 | 29.53 | 29.65 | 00:00:00 | | 2006-01-25 | 1,670,800 | 29.75 | 29.79 | 29.41 | 29.45 | 00:00:00 | | 2006-01-26 | 2,308,600 | 29.47 | 29.64 | 29.10 | 29.10 | 00:00:00 | | 2006-01-27 | 1,778,500 | 29.15 | 29.67 | 29.12 | 29.54 | 00:00:00 | | 2006-01-30 | 1,238,500 | 29.45 | 29.68 | 29.19 | 29.22 | 00:00:00 | | 2006-01-31 | 2,295,500 | 29.10 | 29.26 | 28.81 | 29.01 | 00:00:00 | | 2006-02-01 | 2,871,600 | 28.76 | 29.30 | 28.40 | 28.71 | 00:00:00 | | 2006-02-02 | 2,419,700 | 28.52 | 29.17 | 28.51 | 29.05 | 00:00:00 | | 2006-02-03 | 2,147,900 | 29.00 | 29.39 | 28.93 | 29.28 | 00:00:00 | | 2006-02-06 | 1,773,000 | 29.20 | 29.55 | 29.09 | 29.40 | 00:00:00 | | 2006-02-07 | 2,334,600 | 29.47 | 29.78 | 29.17 | 29.23 | 00:00:00 | | 2006-02-08 | 2,296,100 | 29.16 | 29.93 | 29.15 | 29.87 | 00:00:00 | | 2006-02-09 | 1,278,100 | 29.88 | 30.01 | 29.73 | 29.99 | 00:00:00 | | 2006-02-10 | 2,388,400 | 29.90 | 30.65 | 29.79 | 30.60 | 00:00:00 | | 2006-02-13 | 1,783,800 | 30.55 | 30.89 | 30.46 | 30.74 | 00:00:00 | | 2006-02-14 | 1,945,900 | 31.40 | 31.41 | 31.05 | 31.16 | 00:00:00 | | 2006-02-15 | 1,397,800 | 31.10 | 31.17 | 30.94 | 31.07 | 00:00:00 | | 2006-02-16 | 1,504,400 | 31.00 | 31.01 | 30.73 | 30.97 | 00:00:00 | | 2006-02-17 | 2,316,300 | 31.14 | 31.14 | 30.65 | 30.69 | 00:00:00 | | 2006-02-21 | 896,100 | 30.55 | 30.61 | 30.25 | 30.60 | 00:00:00 | | 2006-02-22 | 914,200 | 30.65 | 31.01 | 30.65 | 30.97 | 00:00:00 | | 2006-02-23 | 637,200 | 30.97 | 31.00 | 30.70 | 30.73 | 00:00:00 | | 2006-02-24 | 937,000 | 30.76 | 30.90 | 30.60 | 30.67 | 00:00:00 | | 2006-02-27 | 673,400 | 30.67 | 30.86 | 30.58 | 30.72 | 00:00:00 | | 2006-02-28 | 895,100 | 30.52 | 30.78 | 30.51 | 30.60 | 00:00:00 | | 2006-03-01 | 996,900 | 30.57 | 30.80 | 30.41 | 30.76 | 00:00:00 | | 2006-03-02 | 1,393,600 | 30.55 | 30.73 | 30.19 | 30.70 | 00:00:00 | | 2006-03-03 | 1,853,600 | 30.57 | 30.98 | 30.21 | 30.64 | 00:00:00 | | 2006-03-06 | 1,638,100 | 30.58 | 30.59 | 30.21 | 30.42 | 00:00:00 | | 2006-03-07 | 1,456,600 | 30.47 | 30.48 | 30.09 | 30.41 | 00:00:00 | | 2006-03-08 | 1,069,100 | 30.47 | 30.47 | 30.16 | 30.40 | 00:00:00 | | 2006-03-09 | 1,413,100 | 30.32 | 30.46 | 30.29 | 30.40 | 00:00:00 | | 2006-03-10 | 1,110,100 | 30.59 | 31.00 | 30.49 | 30.95 | 00:00:00 | | 2006-03-13 | 1,657,800 | 30.96 | 31.20 | 30.94 | 31.00 | 00:00:00 | | 2006-03-14 | 1,986,300 | 30.92 | 30.92 | 30.59 | 30.64 | 00:00:00 | | 2006-03-15 | 998,800 | 30.58 | 30.65 | 30.44 | 30.50 | 00:00:00 | | 2006-03-16 | 1,924,300 | 30.51 | 30.98 | 30.36 | 30.77 | 00:00:00 | | 2006-03-17 | 4,912,700 | 30.96 | 30.97 | 29.34 | 29.36 | 00:00:00 | | 2006-03-20 | 1,788,700 | 29.26 | 29.34 | 28.66 | 28.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
