|
 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 | | 2007-08-23 | 1,496,300 | 28.97 | 29.12 | 28.69 | 28.98 | 00:00:00 | | 2007-08-24 | 1,619,800 | 29.00 | 29.00 | 28.61 | 28.75 | 00:00:00 | | 2007-08-27 | 832,100 | 28.80 | 28.88 | 28.43 | 28.60 | 00:00:00 | | 2007-08-28 | 1,433,800 | 28.55 | 28.70 | 27.45 | 27.86 | 00:00:00 | | 2007-08-29 | 1,232,200 | 28.00 | 28.10 | 27.09 | 27.38 | 00:00:00 | | 2007-08-30 | 550,500 | 27.16 | 27.25 | 27.06 | 27.13 | 00:00:00 | | 2007-08-31 | 530,300 | 27.34 | 27.77 | 27.34 | 27.55 | 00:00:00 | | 2007-09-04 | 765,200 | 27.52 | 28.12 | 27.36 | 27.90 | 00:00:00 | | 2007-09-05 | 611,200 | 27.78 | 27.93 | 27.39 | 27.51 | 00:00:00 | | 2007-09-06 | 407,700 | 27.49 | 27.64 | 27.19 | 27.34 | 00:00:00 | | 2007-09-07 | 688,800 | 27.07 | 27.40 | 26.68 | 26.92 | 00:00:00 | | 2007-09-10 | 646,500 | 26.94 | 27.23 | 26.50 | 27.04 | 00:00:00 | | 2007-09-11 | 449,600 | 26.91 | 27.51 | 26.89 | 27.51 | 00:00:00 | | 2007-09-12 | 379,500 | 27.44 | 27.55 | 27.20 | 27.41 | 00:00:00 | | 2007-09-13 | 321,900 | 27.59 | 27.59 | 27.20 | 27.32 | 00:00:00 | | 2007-09-14 | 393,500 | 27.25 | 27.50 | 27.18 | 27.44 | 00:00:00 | | 2007-09-17 | 887,700 | 27.34 | 27.34 | 26.90 | 27.27 | 00:00:00 | | 2007-09-18 | 741,900 | 27.32 | 27.67 | 26.92 | 27.67 | 00:00:00 | | 2007-09-19 | 1,188,200 | 27.83 | 28.49 | 27.63 | 27.78 | 00:00:00 | | 2007-09-20 | 991,500 | 27.85 | 27.88 | 27.06 | 27.37 | 00:00:00 | | 2007-09-21 | 1,399,600 | 27.55 | 28.20 | 27.37 | 28.09 | 00:00:00 | | 2007-09-24 | 570,300 | 28.05 | 28.12 | 27.42 | 27.69 | 00:00:00 | | 2007-09-25 | 794,100 | 27.61 | 27.76 | 27.27 | 27.46 | 00:00:00 | | 2007-09-26 | 2,335,000 | 27.54 | 27.72 | 27.35 | 27.42 | 00:00:00 | | 2007-09-27 | 685,300 | 27.45 | 27.53 | 27.02 | 27.17 | 00:00:00 | | 2007-09-28 | 613,300 | 27.01 | 27.35 | 27.00 | 27.32 | 00:00:00 | | 2007-10-01 | 405,900 | 27.47 | 27.50 | 27.26 | 27.50 | 00:00:00 | | 2007-10-02 | 924,000 | 27.61 | 28.39 | 27.47 | 28.12 | 00:00:00 | | 2007-10-03 | 1,101,100 | 28.09 | 28.40 | 27.83 | 28.15 | 00:00:00 | | 2007-10-04 | 781,600 | 28.14 | 28.25 | 27.87 | 28.17 | 00:00:00 | | 2007-10-05 | 1,786,100 | 28.26 | 28.44 | 28.22 | 28.44 | 00:00:00 | | 2007-10-08 | 731,600 | 28.50 | 28.97 | 28.42 | 28.85 | 00:00:00 | | 2007-10-09 | 708,600 | 28.87 | 28.95 | 28.70 | 28.91 | 00:00:00 | | 2007-10-10 | 574,400 | 28.91 | 29.16 | 28.79 | 29.11 | 00:00:00 | | 2007-10-11 | 827,200 | 29.15 | 29.54 | 29.13 | 29.50 | 00:00:00 | | 2007-10-12 | 1,277,000 | 29.50 | 29.92 | 29.22 | 29.86 | 00:00:00 | | 2007-10-15 | 1,105,700 | 29.60 | 30.00 | 29.52 | 29.73 | 00:00:00 | | 2007-10-16 | 1,338,000 | 29.66 | 29.66 | 28.75 | 28.99 | 00:00:00 | | 2007-10-17 | 1,215,800 | 29.23 | 29.47 | 28.57 | 28.65 | 00:00:00 | | 2007-10-18 | 1,052,100 | 28.55 | 28.62 | 27.76 | 27.92 | 00:00:00 | | 2007-10-19 | 3,969,300 | 27.91 | 27.91 | 25.53 | 26.49 | 00:00:00 | | 2007-10-22 | 1,102,700 | 26.79 | 26.79 | 25.93 | 26.38 | 00:00:00 | | 2007-10-23 | 1,689,300 | 27.07 | 27.60 | 26.91 | 27.55 | 00:00:00 | | 2007-10-24 | 2,297,200 | 28.01 | 28.92 | 27.80 | 28.18 | 00:00:00 | | 2007-10-25 | 2,631,200 | 28.18 | 30.03 | 28.17 | 28.60 | 00:00:00 | | 2007-10-26 | 1,714,100 | 29.00 | 29.74 | 28.80 | 29.65 | 00:00:00 | | 2007-10-29 | 1,386,400 | 29.70 | 30.21 | 29.24 | 30.08 | 00:00:00 | | 2007-10-30 | 1,251,900 | 29.90 | 30.33 | 29.80 | 30.01 | 00:00:00 | | 2007-10-31 | 1,733,700 | 30.17 | 30.49 | 30.04 | 30.26 | 00:00:00 | | 2007-11-01 | 1,082,200 | 29.90 | 30.20 | 29.45 | 29.45 | 00:00:00 | | 2007-11-02 | 973,200 | 29.50 | 29.77 | 29.14 | 29.75 | 00:00:00 | | 2007-11-05 | 2,235,000 | 29.40 | 29.64 | 28.08 | 28.57 | 00:00:00 | | 2007-11-06 | 805,200 | 28.75 | 29.03 | 28.51 | 28.82 | 00:00:00 | | 2007-11-07 | 1,420,500 | 28.63 | 28.83 | 27.52 | 27.86 | 00:00:00 | | 2007-11-08 | 2,040,900 | 27.88 | 28.07 | 26.96 | 27.50 | 00:00:00 | | 2007-11-09 | 1,571,100 | 27.26 | 27.36 | 26.68 | 27.20 | 00:00:00 | | 2007-11-12 | 1,262,600 | 27.23 | 28.05 | 27.00 | 27.91 | 00:00:00 | | 2007-11-13 | 1,645,800 | 27.99 | 28.53 | 27.85 | 28.53 | 00:00:00 | | 2007-11-14 | 2,254,800 | 28.70 | 29.79 | 28.68 | 29.25 | 00:00:00 | | 2007-11-15 | 2,441,300 | 29.19 | 30.16 | 29.19 | 29.79 | 00:00:00 | | 2007-11-16 | 1,290,200 | 30.00 | 30.09 | 29.75 | 30.02 | 00:00:00 | | 2007-11-19 | 1,594,600 | 29.81 | 29.92 | 28.99 | 29.04 | 00:00:00 | | 2007-11-20 | 1,731,000 | 29.00 | 29.13 | 27.50 | 28.19 | 00:00:00 | | 2007-11-21 | 1,037,600 | 27.90 | 28.18 | 27.32 | 28.03 | 00:00:00 | | 2007-11-23 | 232,800 | 28.10 | 28.85 | 28.05 | 28.85 | 00:00:00 | | 2007-11-26 | 850,900 | 28.56 | 28.97 | 28.41 | 28.60 | 00:00:00 | | 2007-11-27 | 2,593,700 | 28.69 | 28.69 | 26.85 | 27.25 | 00:00:00 | | 2007-11-28 | 6,618,600 | 27.51 | 31.14 | 27.38 | 30.00 | 00:00:00 | | 2007-11-29 | 4,844,900 | 30.70 | 31.20 | 30.43 | 30.99 | 00:00:00 | | 2007-11-30 | 3,331,900 | 31.00 | 31.37 | 30.68 | 31.04 | 00:00:00 | | 2007-12-03 | 3,213,700 | 31.54 | 31.68 | 30.10 | 30.50 | 00:00:00 | | 2007-12-04 | 1,860,500 | 30.26 | 30.45 | 29.43 | 29.60 | 00:00:00 | | 2007-12-05 | 2,541,300 | 30.00 | 30.00 | 28.00 | 29.69 | 00:00:00 | | 2007-12-06 | 8,756,500 | 30.58 | 32.20 | 30.58 | 32.00 | 00:00:00 | | 2007-12-07 | 3,201,500 | 32.15 | 32.16 | 31.58 | 31.85 | 00:00:00 | | 2007-12-10 | 1,175,000 | 32.00 | 32.00 | 31.34 | 31.45 | 00:00:00 | | 2007-12-11 | 1,608,300 | 31.40 | 32.00 | 31.40 | 31.54 | 00:00:00 | | 2007-12-12 | 1,361,600 | 32.17 | 32.17 | 31.60 | 31.90 | 00:00:00 | | 2007-12-13 | 2,839,700 | 32.19 | 32.79 | 32.00 | 32.79 | 00:00:00 | | 2007-12-14 | 1,698,100 | 32.29 | 33.03 | 32.23 | 32.57 | 00:00:00 | | 2007-12-17 | 1,880,400 | 32.70 | 32.87 | 32.20 | 32.29 | 00:00:00 | | 2007-12-18 | 4,385,400 | 33.37 | 33.40 | 32.99 | 33.31 | 00:00:00 | | 2007-12-19 | 14,276,900 | 31.86 | 33.75 | 30.81 | 33.07 | 00:00:00 | | 2007-12-20 | 19,711,300 | 33.69 | 34.00 | 33.44 | 33.98 | 00:00:00 | | 2015-03-02 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-05 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-06 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-09 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-10 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-11 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-12 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-13 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-31 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-04-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-05-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-05-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-05-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-05-19 | 27,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-05-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-05-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-05-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-06-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-06-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-06-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-06-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-06-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-06-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-07-22 | 800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-09-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
