|
 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 | | 2006-09-08 | 934,100 | 31.14 | 31.37 | 31.10 | 31.30 | 00:00:00 | | 2006-09-11 | 3,105,500 | 31.30 | 31.30 | 30.12 | 30.12 | 00:00:00 | | 2006-09-12 | 3,269,500 | 30.17 | 30.77 | 30.03 | 30.77 | 00:00:00 | | 2006-09-13 | 1,638,300 | 30.81 | 31.26 | 30.65 | 31.25 | 00:00:00 | | 2006-09-14 | 1,626,100 | 31.07 | 31.25 | 30.91 | 31.25 | 00:00:00 | | 2006-09-15 | 4,173,100 | 31.56 | 31.96 | 30.89 | 30.97 | 00:00:00 | | 2006-09-18 | 1,389,900 | 31.14 | 31.29 | 30.95 | 31.10 | 00:00:00 | | 2006-09-19 | 1,202,100 | 31.05 | 31.05 | 30.37 | 30.61 | 00:00:00 | | 2006-09-20 | 953,400 | 30.61 | 30.80 | 30.60 | 30.69 | 00:00:00 | | 2006-09-21 | 5,086,400 | 31.46 | 32.54 | 31.46 | 32.05 | 00:00:00 | | 2006-09-22 | 6,830,900 | 32.85 | 34.28 | 32.85 | 33.99 | 00:00:00 | | 2006-09-25 | 4,803,800 | 33.82 | 33.82 | 32.81 | 33.15 | 00:00:00 | | 2006-09-26 | 2,420,400 | 33.15 | 33.38 | 32.87 | 32.95 | 00:00:00 | | 2006-09-27 | 3,785,300 | 32.98 | 33.01 | 31.91 | 32.49 | 00:00:00 | | 2006-09-28 | 2,073,200 | 32.45 | 32.74 | 32.16 | 32.57 | 00:00:00 | | 2006-09-29 | 1,774,200 | 32.67 | 33.10 | 32.60 | 32.72 | 00:00:00 | | 2006-10-02 | 1,890,300 | 32.62 | 32.90 | 32.53 | 32.71 | 00:00:00 | | 2006-10-03 | 2,014,700 | 32.65 | 32.94 | 32.52 | 32.90 | 00:00:00 | | 2006-10-04 | 1,436,500 | 33.05 | 33.05 | 32.63 | 32.97 | 00:00:00 | | 2006-10-05 | 701,300 | 32.82 | 33.03 | 32.81 | 32.88 | 00:00:00 | | 2006-10-06 | 481,100 | 32.80 | 32.99 | 32.79 | 32.87 | 00:00:00 | | 2006-10-09 | 481,000 | 32.91 | 33.09 | 32.87 | 33.04 | 00:00:00 | | 2006-10-10 | 552,800 | 32.93 | 33.03 | 32.72 | 32.79 | 00:00:00 | | 2006-10-11 | 536,200 | 32.70 | 32.83 | 32.35 | 32.78 | 00:00:00 | | 2006-10-12 | 769,100 | 32.88 | 33.05 | 32.75 | 32.98 | 00:00:00 | | 2006-10-13 | 619,200 | 33.02 | 33.02 | 32.73 | 32.95 | 00:00:00 | | 2006-10-16 | 950,300 | 33.00 | 33.35 | 32.93 | 33.27 | 00:00:00 | | 2006-10-17 | 752,200 | 33.10 | 33.17 | 32.81 | 32.98 | 00:00:00 | | 2006-10-18 | 1,217,900 | 32.99 | 33.23 | 32.88 | 32.90 | 00:00:00 | | 2006-10-19 | 2,126,400 | 32.72 | 33.02 | 32.59 | 32.91 | 00:00:00 | | 2006-10-20 | 1,162,900 | 32.92 | 32.92 | 32.26 | 32.31 | 00:00:00 | | 2006-10-23 | 1,640,300 | 32.75 | 33.30 | 32.75 | 33.18 | 00:00:00 | | 2006-10-24 | 726,900 | 33.18 | 33.30 | 32.87 | 32.92 | 00:00:00 | | 2006-10-25 | 1,235,500 | 32.92 | 33.30 | 32.54 | 33.01 | 00:00:00 | | 2006-10-26 | 2,769,100 | 33.00 | 33.99 | 32.95 | 33.79 | 00:00:00 | | 2006-10-27 | 2,072,500 | 33.60 | 33.89 | 33.35 | 33.47 | 00:00:00 | | 2006-10-30 | 1,367,900 | 33.66 | 33.80 | 33.30 | 33.45 | 00:00:00 | | 2006-10-31 | 1,393,400 | 33.62 | 33.62 | 33.09 | 33.33 | 00:00:00 | | 2006-11-01 | 3,112,300 | 33.33 | 33.85 | 32.54 | 32.62 | 00:00:00 | | 2006-11-02 | 2,121,700 | 32.50 | 32.50 | 31.90 | 32.26 | 00:00:00 | | 2006-11-03 | 2,317,400 | 32.28 | 32.40 | 31.70 | 32.27 | 00:00:00 | | 2006-11-06 | 1,427,300 | 32.45 | 32.65 | 32.11 | 32.24 | 00:00:00 | | 2006-11-07 | 1,666,000 | 31.95 | 32.06 | 31.58 | 31.62 | 00:00:00 | | 2006-11-08 | 2,653,800 | 31.63 | 33.00 | 31.51 | 32.48 | 00:00:00 | | 2006-11-09 | 1,164,800 | 32.59 | 32.80 | 32.20 | 32.21 | 00:00:00 | | 2006-11-10 | 973,300 | 32.22 | 32.26 | 31.95 | 32.03 | 00:00:00 | | 2006-11-13 | 2,967,200 | 32.45 | 32.60 | 32.35 | 32.46 | 00:00:00 | | 2006-11-14 | 1,338,100 | 32.54 | 32.58 | 31.82 | 32.06 | 00:00:00 | | 2006-11-15 | 1,070,300 | 32.16 | 32.30 | 31.97 | 32.10 | 00:00:00 | | 2006-11-16 | 997,500 | 32.10 | 32.57 | 32.10 | 32.31 | 00:00:00 | | 2006-11-17 | 1,241,900 | 32.17 | 32.35 | 32.00 | 32.25 | 00:00:00 | | 2006-11-20 | 1,129,100 | 32.25 | 32.33 | 32.08 | 32.30 | 00:00:00 | | 2006-11-21 | 1,129,400 | 32.30 | 32.50 | 32.22 | 32.47 | 00:00:00 | | 2006-11-22 | 967,600 | 32.42 | 32.50 | 32.19 | 32.25 | 00:00:00 | | 2006-11-24 | 485,900 | 32.10 | 32.29 | 31.94 | 31.98 | 00:00:00 | | 2006-11-27 | 869,900 | 31.93 | 32.11 | 31.75 | 31.96 | 00:00:00 | | 2006-11-28 | 1,750,700 | 31.69 | 32.15 | 31.60 | 32.10 | 00:00:00 | | 2006-11-29 | 2,463,400 | 32.10 | 32.22 | 31.87 | 32.03 | 00:00:00 | | 2006-11-30 | 1,186,900 | 31.90 | 32.01 | 31.78 | 31.80 | 00:00:00 | | 2006-12-01 | 805,700 | 31.80 | 31.88 | 31.61 | 31.81 | 00:00:00 | | 2006-12-04 | 1,023,200 | 31.89 | 32.40 | 31.88 | 32.25 | 00:00:00 | | 2006-12-05 | 936,300 | 32.25 | 32.45 | 32.17 | 32.42 | 00:00:00 | | 2006-12-06 | 829,600 | 32.32 | 32.45 | 32.11 | 32.20 | 00:00:00 | | 2006-12-07 | 463,100 | 32.13 | 32.32 | 32.13 | 32.16 | 00:00:00 | | 2006-12-08 | 734,900 | 32.17 | 32.38 | 32.10 | 32.18 | 00:00:00 | | 2006-12-11 | 1,119,600 | 32.19 | 32.55 | 32.19 | 32.35 | 00:00:00 | | 2006-12-12 | 1,381,800 | 32.16 | 32.90 | 32.16 | 32.49 | 00:00:00 | | 2006-12-13 | 791,700 | 32.45 | 32.77 | 32.40 | 32.62 | 00:00:00 | | 2006-12-14 | 3,801,100 | 32.62 | 32.62 | 31.48 | 31.91 | 00:00:00 | | 2006-12-15 | 1,907,000 | 31.91 | 31.97 | 31.73 | 31.75 | 00:00:00 | | 2006-12-18 | 1,112,600 | 31.66 | 31.71 | 31.50 | 31.67 | 00:00:00 | | 2006-12-19 | 894,600 | 31.55 | 31.62 | 31.29 | 31.50 | 00:00:00 | | 2006-12-20 | 991,300 | 31.44 | 31.61 | 31.18 | 31.36 | 00:00:00 | | 2006-12-21 | 638,000 | 31.36 | 31.70 | 31.31 | 31.54 | 00:00:00 | | 2006-12-22 | 730,300 | 31.54 | 31.59 | 31.26 | 31.50 | 00:00:00 | | 2006-12-26 | 674,600 | 31.40 | 31.79 | 31.40 | 31.75 | 00:00:00 | | 2006-12-27 | 690,400 | 31.67 | 31.78 | 31.53 | 31.54 | 00:00:00 | | 2006-12-28 | 1,039,500 | 31.45 | 31.66 | 31.39 | 31.39 | 00:00:00 | | 2006-12-29 | 1,869,300 | 31.29 | 31.39 | 30.74 | 30.78 | 00:00:00 | | 2007-01-03 | 1,241,600 | 30.77 | 31.24 | 30.76 | 31.00 | 00:00:00 | | 2007-01-04 | 1,620,400 | 30.92 | 31.24 | 30.85 | 30.89 | 00:00:00 | | 2007-01-05 | 1,124,100 | 30.90 | 31.06 | 30.81 | 30.81 | 00:00:00 | | 2007-01-08 | 1,299,900 | 30.81 | 31.05 | 30.79 | 30.83 | 00:00:00 | | 2007-01-09 | 957,800 | 30.93 | 31.09 | 30.72 | 30.75 | 00:00:00 | | 2007-01-10 | 1,268,400 | 30.61 | 30.87 | 30.61 | 30.78 | 00:00:00 | | 2007-01-11 | 1,265,400 | 30.79 | 30.89 | 30.46 | 30.55 | 00:00:00 | | 2007-01-12 | 1,779,400 | 30.55 | 30.71 | 30.54 | 30.60 | 00:00:00 | | 2007-01-16 | 2,041,500 | 30.55 | 30.55 | 30.35 | 30.52 | 00:00:00 | | 2007-01-17 | 2,002,300 | 30.42 | 30.44 | 30.15 | 30.34 | 00:00:00 | | 2007-01-18 | 4,144,700 | 30.50 | 31.22 | 30.50 | 30.90 | 00:00:00 | | 2007-01-19 | 1,642,100 | 30.89 | 30.89 | 30.39 | 30.52 | 00:00:00 | | 2007-01-22 | 1,254,000 | 30.50 | 30.64 | 29.94 | 30.26 | 00:00:00 | | 2007-01-23 | 1,150,400 | 30.11 | 30.34 | 30.05 | 30.10 | 00:00:00 | | 2007-01-24 | 1,162,100 | 30.20 | 30.38 | 30.15 | 30.22 | 00:00:00 | | 2007-01-25 | 1,217,100 | 30.17 | 30.27 | 30.04 | 30.16 | 00:00:00 | | 2007-01-26 | 838,900 | 30.16 | 30.28 | 29.95 | 30.15 | 00:00:00 | | 2007-01-29 | 2,473,900 | 30.20 | 30.51 | 30.00 | 30.39 | 00:00:00 | | 2007-01-30 | 2,050,500 | 30.32 | 30.57 | 30.24 | 30.45 | 00:00:00 | | 2007-01-31 | 1,245,400 | 30.53 | 30.79 | 30.39 | 30.54 | 00:00:00 | | 2007-02-01 | 1,598,800 | 30.67 | 30.80 | 30.39 | 30.47 | 00:00:00 | | 2007-02-02 | 976,300 | 30.50 | 30.71 | 30.41 | 30.62 | 00:00:00 | | 2007-02-05 | 1,159,900 | 30.55 | 30.98 | 30.55 | 30.71 | 00:00:00 | | 2007-02-06 | 1,246,600 | 30.71 | 30.96 | 30.60 | 30.95 | 00:00:00 | | 2007-02-07 | 2,531,800 | 31.14 | 31.50 | 30.80 | 30.95 | 00:00:00 | | 2007-02-08 | 1,730,200 | 31.00 | 31.19 | 30.65 | 30.92 | 00:00:00 | | 2007-02-09 | 1,262,800 | 30.92 | 31.05 | 30.37 | 30.49 | 00:00:00 | | 2007-02-12 | 741,600 | 30.45 | 30.46 | 30.25 | 30.29 | 00:00:00 | | 2007-02-13 | 645,600 | 30.27 | 30.53 | 30.23 | 30.40 | 00:00:00 | | 2007-02-14 | 1,145,200 | 30.39 | 30.81 | 30.32 | 30.72 | 00:00:00 | | 2007-02-15 | 771,700 | 30.63 | 30.72 | 30.43 | 30.59 | 00:00:00 | | 2007-02-16 | 926,600 | 30.59 | 30.85 | 30.49 | 30.75 | 00:00:00 | | 2007-02-20 | 743,300 | 30.53 | 30.82 | 30.41 | 30.77 | 00:00:00 | | 2007-02-21 | 915,000 | 30.67 | 30.73 | 30.40 | 30.63 | 00:00:00 | | 2007-02-22 | 600,500 | 30.51 | 30.70 | 30.51 | 30.64 | 00:00:00 | | 2007-02-23 | 598,500 | 30.62 | 30.74 | 30.51 | 30.70 | 00:00:00 | | 2007-02-26 | 1,605,500 | 31.00 | 31.50 | 30.81 | 30.81 | 00:00:00 | | 2007-02-27 | 1,386,300 | 30.74 | 30.75 | 29.86 | 29.94 | 00:00:00 | | 2007-02-28 | 1,076,600 | 29.85 | 30.22 | 29.71 | 30.03 | 00:00:00 | | 2007-03-01 | 885,300 | 29.75 | 30.21 | 29.71 | 30.14 | 00:00:00 | | 2007-03-02 | 699,900 | 30.10 | 30.18 | 29.97 | 30.05 | 00:00:00 | | 2007-03-05 | 1,903,600 | 30.00 | 30.20 | 29.92 | 30.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
