|
 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 | | 2006-03-20 | 1,788,700 | 29.26 | 29.34 | 28.66 | 28.74 | 00:00:00 | | 2006-03-21 | 1,979,200 | 28.77 | 29.10 | 28.49 | 28.56 | 00:00:00 | | 2006-03-22 | 1,827,700 | 28.57 | 28.68 | 28.15 | 28.29 | 00:00:00 | | 2006-03-23 | 1,678,800 | 28.16 | 28.34 | 28.06 | 28.07 | 00:00:00 | | 2006-03-24 | 2,074,100 | 28.03 | 28.20 | 27.79 | 27.88 | 00:00:00 | | 2006-03-27 | 1,721,100 | 27.93 | 28.04 | 27.76 | 27.84 | 00:00:00 | | 2006-03-28 | 1,673,800 | 27.86 | 27.88 | 27.42 | 27.51 | 00:00:00 | | 2006-03-29 | 2,359,400 | 27.54 | 27.66 | 27.33 | 27.51 | 00:00:00 | | 2006-03-30 | 3,589,100 | 27.80 | 27.92 | 27.34 | 27.50 | 00:00:00 | | 2006-03-31 | 2,968,800 | 27.65 | 27.66 | 27.42 | 27.43 | 00:00:00 | | 2006-04-03 | 2,858,900 | 27.60 | 27.66 | 27.43 | 27.47 | 00:00:00 | | 2006-04-04 | 1,323,400 | 27.48 | 27.53 | 27.23 | 27.50 | 00:00:00 | | 2006-04-05 | 1,509,400 | 27.38 | 27.49 | 27.28 | 27.31 | 00:00:00 | | 2006-04-06 | 2,115,600 | 27.28 | 27.34 | 27.09 | 27.18 | 00:00:00 | | 2006-04-07 | 3,623,500 | 27.24 | 27.66 | 27.11 | 27.60 | 00:00:00 | | 2006-04-10 | 2,466,500 | 27.53 | 28.15 | 27.29 | 28.04 | 00:00:00 | | 2006-04-11 | 2,564,000 | 28.04 | 28.09 | 27.85 | 28.07 | 00:00:00 | | 2006-04-12 | 2,715,200 | 28.00 | 28.08 | 27.77 | 28.02 | 00:00:00 | | 2006-04-13 | 2,222,200 | 27.85 | 28.46 | 27.77 | 28.20 | 00:00:00 | | 2006-04-17 | 1,274,800 | 28.08 | 28.09 | 27.92 | 27.98 | 00:00:00 | | 2006-04-18 | 2,381,300 | 28.01 | 28.18 | 27.85 | 28.02 | 00:00:00 | | 2006-04-19 | 1,764,000 | 27.96 | 27.97 | 27.70 | 27.88 | 00:00:00 | | 2006-04-20 | 1,211,400 | 27.78 | 28.00 | 27.78 | 27.93 | 00:00:00 | | 2006-04-21 | 3,166,700 | 28.10 | 28.17 | 27.86 | 28.00 | 00:00:00 | | 2006-04-24 | 834,100 | 28.00 | 28.07 | 27.83 | 27.89 | 00:00:00 | | 2006-04-25 | 1,186,900 | 27.85 | 27.94 | 27.75 | 27.80 | 00:00:00 | | 2006-04-26 | 1,532,500 | 27.75 | 28.10 | 27.74 | 27.87 | 00:00:00 | | 2006-04-27 | 1,940,000 | 27.80 | 28.10 | 27.70 | 27.86 | 00:00:00 | | 2006-04-28 | 2,726,300 | 28.05 | 29.00 | 28.05 | 28.83 | 00:00:00 | | 2006-05-01 | 1,547,600 | 28.85 | 29.09 | 28.50 | 28.57 | 00:00:00 | | 2006-05-02 | 1,422,800 | 28.54 | 28.56 | 28.19 | 28.38 | 00:00:00 | | 2006-05-03 | 792,300 | 28.32 | 28.37 | 28.08 | 28.09 | 00:00:00 | | 2006-05-04 | 923,800 | 28.13 | 28.32 | 27.97 | 27.98 | 00:00:00 | | 2006-05-05 | 1,399,500 | 27.95 | 28.06 | 27.89 | 28.02 | 00:00:00 | | 2006-05-08 | 3,344,400 | 28.15 | 29.99 | 28.10 | 29.84 | 00:00:00 | | 2006-05-09 | 2,029,900 | 29.78 | 29.78 | 29.03 | 29.25 | 00:00:00 | | 2006-05-10 | 1,011,000 | 29.20 | 29.25 | 28.99 | 29.02 | 00:00:00 | | 2006-05-11 | 874,900 | 29.04 | 29.13 | 28.60 | 28.70 | 00:00:00 | | 2006-05-12 | 1,125,100 | 28.71 | 28.91 | 28.56 | 28.65 | 00:00:00 | | 2006-05-15 | 1,004,100 | 28.62 | 28.75 | 28.43 | 28.64 | 00:00:00 | | 2006-05-16 | 1,332,800 | 28.64 | 28.73 | 28.29 | 28.56 | 00:00:00 | | 2006-05-17 | 2,472,100 | 28.30 | 28.34 | 28.03 | 28.09 | 00:00:00 | | 2006-05-18 | 1,609,500 | 28.07 | 28.09 | 27.93 | 27.95 | 00:00:00 | | 2006-05-19 | 2,239,600 | 28.08 | 28.33 | 27.91 | 28.02 | 00:00:00 | | 2006-05-22 | 2,594,900 | 27.85 | 27.92 | 27.56 | 27.81 | 00:00:00 | | 2006-05-23 | 2,545,200 | 27.71 | 27.90 | 27.69 | 27.70 | 00:00:00 | | 2006-05-24 | 1,780,300 | 27.65 | 27.72 | 27.38 | 27.68 | 00:00:00 | | 2006-05-25 | 1,278,400 | 27.67 | 27.98 | 27.53 | 27.90 | 00:00:00 | | 2006-05-26 | 884,900 | 27.90 | 28.00 | 27.79 | 27.89 | 00:00:00 | | 2006-05-30 | 9,666,200 | 30.40 | 30.43 | 29.70 | 29.90 | 00:00:00 | | 2006-05-31 | 4,328,300 | 30.10 | 30.10 | 29.75 | 29.84 | 00:00:00 | | 2006-06-01 | 3,397,900 | 29.84 | 30.03 | 29.75 | 29.82 | 00:00:00 | | 2006-06-02 | 2,530,200 | 29.50 | 30.00 | 29.45 | 29.94 | 00:00:00 | | 2006-06-05 | 3,045,800 | 30.00 | 30.09 | 29.88 | 29.89 | 00:00:00 | | 2006-06-06 | 2,069,300 | 29.94 | 30.05 | 29.88 | 30.00 | 00:00:00 | | 2006-06-07 | 2,778,000 | 30.29 | 30.61 | 29.97 | 30.31 | 00:00:00 | | 2006-06-08 | 5,136,200 | 31.00 | 31.73 | 30.61 | 31.58 | 00:00:00 | | 2006-06-09 | 4,878,900 | 31.94 | 32.38 | 31.65 | 31.96 | 00:00:00 | | 2006-06-12 | 2,563,900 | 32.01 | 32.21 | 31.49 | 31.65 | 00:00:00 | | 2006-06-13 | 2,453,600 | 31.40 | 31.47 | 31.03 | 31.05 | 00:00:00 | | 2006-06-14 | 3,686,000 | 31.05 | 32.34 | 30.90 | 31.94 | 00:00:00 | | 2006-06-15 | 4,141,400 | 32.94 | 32.94 | 32.12 | 32.51 | 00:00:00 | | 2006-06-16 | 1,932,100 | 32.37 | 32.48 | 31.88 | 31.92 | 00:00:00 | | 2006-06-19 | 1,717,400 | 32.12 | 32.39 | 31.73 | 31.93 | 00:00:00 | | 2006-06-20 | 2,673,000 | 31.95 | 32.08 | 31.68 | 31.77 | 00:00:00 | | 2006-06-21 | 2,249,800 | 31.77 | 32.00 | 31.72 | 31.95 | 00:00:00 | | 2006-06-22 | 3,169,200 | 31.92 | 32.05 | 31.20 | 31.46 | 00:00:00 | | 2006-06-23 | 2,226,900 | 31.40 | 31.50 | 31.27 | 31.34 | 00:00:00 | | 2006-06-26 | 10,458,100 | 31.34 | 31.34 | 30.30 | 30.90 | 00:00:00 | | 2006-06-27 | 13,244,100 | 32.75 | 32.75 | 31.95 | 32.47 | 00:00:00 | | 2006-06-28 | 2,655,700 | 32.47 | 32.56 | 32.28 | 32.43 | 00:00:00 | | 2006-06-29 | 2,682,100 | 32.40 | 32.52 | 32.33 | 32.40 | 00:00:00 | | 2006-06-30 | 1,668,200 | 32.40 | 32.65 | 32.35 | 32.43 | 00:00:00 | | 2006-07-03 | 504,400 | 32.35 | 32.61 | 32.35 | 32.53 | 00:00:00 | | 2006-07-05 | 1,082,200 | 32.53 | 32.54 | 32.40 | 32.43 | 00:00:00 | | 2006-07-06 | 952,100 | 32.43 | 32.53 | 32.40 | 32.50 | 00:00:00 | | 2006-07-07 | 898,400 | 32.52 | 32.55 | 32.45 | 32.50 | 00:00:00 | | 2006-07-10 | 1,021,400 | 32.50 | 32.68 | 32.45 | 32.55 | 00:00:00 | | 2006-07-11 | 1,356,400 | 32.49 | 32.80 | 32.49 | 32.60 | 00:00:00 | | 2006-07-12 | 1,650,000 | 32.55 | 32.78 | 32.25 | 32.35 | 00:00:00 | | 2006-07-13 | 3,609,000 | 31.75 | 32.00 | 31.30 | 31.50 | 00:00:00 | | 2006-07-14 | 3,970,100 | 31.35 | 31.47 | 30.96 | 31.15 | 00:00:00 | | 2006-07-17 | 4,057,000 | 31.10 | 31.20 | 30.50 | 30.63 | 00:00:00 | | 2006-07-18 | 5,031,400 | 30.64 | 30.64 | 29.82 | 29.94 | 00:00:00 | | 2006-07-19 | 2,778,300 | 29.96 | 30.15 | 29.75 | 29.83 | 00:00:00 | | 2006-07-20 | 1,971,100 | 29.72 | 29.93 | 29.62 | 29.80 | 00:00:00 | | 2006-07-21 | 2,355,500 | 29.81 | 29.94 | 29.36 | 29.39 | 00:00:00 | | 2006-07-24 | 2,444,100 | 29.37 | 29.54 | 29.34 | 29.37 | 00:00:00 | | 2006-07-25 | 3,067,000 | 29.42 | 29.56 | 29.02 | 29.06 | 00:00:00 | | 2006-07-26 | 2,894,600 | 28.95 | 29.12 | 28.82 | 29.05 | 00:00:00 | | 2006-07-27 | 1,919,000 | 29.05 | 29.14 | 28.66 | 28.72 | 00:00:00 | | 2006-07-28 | 2,437,900 | 28.72 | 29.76 | 28.70 | 29.53 | 00:00:00 | | 2006-07-31 | 2,018,800 | 29.73 | 29.83 | 29.60 | 29.71 | 00:00:00 | | 2006-08-01 | 1,970,800 | 29.46 | 29.99 | 29.46 | 29.95 | 00:00:00 | | 2006-08-02 | 1,722,200 | 29.80 | 30.15 | 29.70 | 30.13 | 00:00:00 | | 2006-08-03 | 1,473,400 | 29.96 | 30.43 | 29.90 | 30.38 | 00:00:00 | | 2006-08-04 | 3,045,300 | 30.49 | 30.74 | 29.98 | 30.00 | 00:00:00 | | 2006-08-07 | 1,507,700 | 30.00 | 30.00 | 29.57 | 29.77 | 00:00:00 | | 2006-08-08 | 1,477,100 | 29.77 | 30.12 | 29.50 | 29.71 | 00:00:00 | | 2006-08-09 | 825,200 | 29.75 | 29.90 | 29.65 | 29.68 | 00:00:00 | | 2006-08-10 | 776,000 | 29.61 | 29.70 | 29.26 | 29.64 | 00:00:00 | | 2006-08-11 | 519,200 | 29.71 | 29.81 | 29.58 | 29.71 | 00:00:00 | | 2006-08-14 | 504,600 | 29.74 | 29.92 | 29.62 | 29.78 | 00:00:00 | | 2006-08-15 | 4,592,600 | 29.85 | 31.51 | 29.85 | 31.24 | 00:00:00 | | 2006-08-16 | 2,012,600 | 31.50 | 31.92 | 31.50 | 31.61 | 00:00:00 | | 2006-08-17 | 1,281,000 | 31.51 | 31.58 | 31.20 | 31.43 | 00:00:00 | | 2006-08-18 | 1,049,000 | 31.50 | 31.66 | 31.25 | 31.62 | 00:00:00 | | 2006-08-21 | 948,600 | 31.63 | 31.63 | 31.15 | 31.30 | 00:00:00 | | 2006-08-22 | 498,500 | 31.40 | 31.51 | 31.23 | 31.31 | 00:00:00 | | 2006-08-23 | 436,700 | 31.31 | 31.33 | 31.02 | 31.31 | 00:00:00 | | 2006-08-24 | 2,121,000 | 31.29 | 31.57 | 31.21 | 31.53 | 00:00:00 | | 2006-08-25 | 846,100 | 31.50 | 31.61 | 31.45 | 31.49 | 00:00:00 | | 2006-08-28 | 1,505,900 | 31.45 | 31.57 | 31.29 | 31.36 | 00:00:00 | | 2006-08-29 | 883,900 | 31.30 | 31.55 | 31.25 | 31.31 | 00:00:00 | | 2006-08-30 | 1,307,200 | 31.18 | 31.41 | 31.16 | 31.27 | 00:00:00 | | 2006-08-31 | 1,933,600 | 31.33 | 31.35 | 31.20 | 31.21 | 00:00:00 | | 2006-09-01 | 1,008,200 | 31.25 | 31.38 | 31.17 | 31.25 | 00:00:00 | | 2006-09-05 | 756,800 | 31.25 | 31.25 | 30.92 | 30.92 | 00:00:00 | | 2006-09-06 | 1,007,300 | 30.82 | 31.22 | 30.78 | 31.22 | 00:00:00 | | 2006-09-07 | 983,200 | 31.12 | 31.24 | 30.97 | 31.14 | 00:00:00 | | 2006-09-08 | 934,100 | 31.14 | 31.37 | 31.10 | 31.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
