|
 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 | | 2000-12-13 | 760,500 | 39.00 | 41.00 | 39.00 | 40.69 | 00:00:00 | | 2000-12-14 | 696,400 | 40.00 | 40.06 | 38.88 | 39.38 | 00:00:00 | | 2000-12-15 | 1,550,000 | 37.88 | 39.13 | 37.56 | 37.75 | 00:00:00 | | 2000-12-18 | 623,600 | 37.81 | 39.38 | 37.75 | 38.81 | 00:00:00 | | 2000-12-19 | 483,900 | 38.81 | 39.38 | 38.63 | 38.75 | 00:00:00 | | 2000-12-20 | 1,107,500 | 39.00 | 39.13 | 36.88 | 37.38 | 00:00:00 | | 2000-12-21 | 703,100 | 37.88 | 39.31 | 37.69 | 39.13 | 00:00:00 | | 2000-12-22 | 445,300 | 39.19 | 40.50 | 39.00 | 40.44 | 00:00:00 | | 2000-12-26 | 304,100 | 40.38 | 40.75 | 40.06 | 40.44 | 00:00:00 | | 2000-12-27 | 582,500 | 40.63 | 41.63 | 40.63 | 41.56 | 00:00:00 | | 2000-12-28 | 722,200 | 41.63 | 42.25 | 41.63 | 42.00 | 00:00:00 | | 2000-12-29 | 604,200 | 42.13 | 42.56 | 41.94 | 42.25 | 00:00:00 | | 2001-01-02 | 1,214,200 | 42.00 | 42.00 | 39.50 | 40.63 | 00:00:00 | | 2001-01-03 | 1,423,800 | 40.25 | 42.19 | 39.63 | 42.13 | 00:00:00 | | 2001-01-04 | 1,298,000 | 41.94 | 43.94 | 41.88 | 43.88 | 00:00:00 | | 2001-01-05 | 1,493,100 | 43.75 | 43.75 | 40.75 | 41.19 | 00:00:00 | | 2001-01-08 | 943,600 | 40.81 | 41.06 | 40.31 | 40.81 | 00:00:00 | | 2001-01-09 | 942,500 | 40.63 | 42.25 | 40.63 | 41.69 | 00:00:00 | | 2001-01-10 | 735,800 | 41.69 | 41.81 | 40.75 | 41.56 | 00:00:00 | | 2001-01-11 | 582,800 | 41.50 | 42.13 | 41.19 | 41.88 | 00:00:00 | | 2001-01-12 | 591,300 | 42.06 | 42.81 | 41.81 | 42.50 | 00:00:00 | | 2001-01-16 | 608,300 | 42.50 | 42.50 | 41.75 | 42.06 | 00:00:00 | | 2001-01-17 | 911,100 | 42.63 | 42.63 | 41.38 | 41.50 | 00:00:00 | | 2001-01-18 | 642,000 | 41.25 | 41.38 | 40.44 | 41.13 | 00:00:00 | | 2001-01-19 | 482,000 | 41.38 | 41.50 | 40.81 | 41.38 | 00:00:00 | | 2001-01-22 | 1,152,300 | 41.38 | 41.38 | 38.63 | 40.13 | 00:00:00 | | 2001-01-23 | 697,700 | 39.88 | 40.50 | 39.31 | 39.63 | 00:00:00 | | 2001-01-24 | 1,291,400 | 39.38 | 39.44 | 38.75 | 39.00 | 00:00:00 | | 2001-01-25 | 1,283,800 | 38.94 | 39.38 | 38.38 | 39.13 | 00:00:00 | | 2001-01-26 | 655,300 | 39.19 | 39.19 | 37.69 | 38.75 | 00:00:00 | | 2001-01-29 | 999,200 | 38.85 | 39.79 | 38.83 | 39.28 | 00:00:00 | | 2001-01-30 | 571,900 | 39.10 | 40.73 | 39.02 | 40.31 | 00:00:00 | | 2001-01-31 | 1,157,000 | 40.41 | 41.59 | 39.96 | 40.31 | 00:00:00 | | 2001-02-01 | 1,326,000 | 40.30 | 41.20 | 40.00 | 40.79 | 00:00:00 | | 2001-02-02 | 575,400 | 41.29 | 41.29 | 39.66 | 39.91 | 00:00:00 | | 2001-02-05 | 511,700 | 39.71 | 40.19 | 39.40 | 39.82 | 00:00:00 | | 2001-02-06 | 696,800 | 39.99 | 39.99 | 39.40 | 39.51 | 00:00:00 | | 2001-02-07 | 407,200 | 39.75 | 39.95 | 39.25 | 39.54 | 00:00:00 | | 2001-02-08 | 531,600 | 39.74 | 40.48 | 39.52 | 39.71 | 00:00:00 | | 2001-02-09 | 578,000 | 39.72 | 39.77 | 38.65 | 38.81 | 00:00:00 | | 2001-02-12 | 896,300 | 39.05 | 39.57 | 37.92 | 39.53 | 00:00:00 | | 2001-02-13 | 633,900 | 40.42 | 40.79 | 39.79 | 40.18 | 00:00:00 | | 2001-02-14 | 558,600 | 40.25 | 40.58 | 38.80 | 39.20 | 00:00:00 | | 2001-02-15 | 467,100 | 38.70 | 40.11 | 38.70 | 39.80 | 00:00:00 | | 2001-02-16 | 1,135,800 | 40.05 | 41.05 | 39.75 | 40.70 | 00:00:00 | | 2001-02-20 | 926,300 | 40.70 | 41.31 | 40.20 | 40.93 | 00:00:00 | | 2001-02-21 | 930,400 | 40.90 | 41.59 | 39.00 | 39.87 | 00:00:00 | | 2001-02-22 | 770,100 | 39.95 | 40.28 | 39.45 | 40.09 | 00:00:00 | | 2001-02-23 | 677,400 | 40.00 | 40.01 | 38.96 | 39.66 | 00:00:00 | | 2001-02-26 | 848,000 | 40.35 | 40.95 | 39.81 | 40.87 | 00:00:00 | | 2001-02-27 | 847,600 | 41.50 | 41.50 | 39.96 | 40.70 | 00:00:00 | | 2001-02-28 | 626,200 | 41.20 | 41.20 | 40.47 | 40.60 | 00:00:00 | | 2001-03-01 | 889,600 | 40.60 | 41.38 | 40.60 | 41.10 | 00:00:00 | | 2001-03-02 | 557,100 | 41.00 | 41.97 | 40.90 | 41.44 | 00:00:00 | | 2001-03-05 | 2,450,500 | 41.60 | 42.75 | 40.76 | 41.57 | 00:00:00 | | 2001-03-06 | 2,550,600 | 41.58 | 43.24 | 41.58 | 42.75 | 00:00:00 | | 2001-03-07 | 1,088,800 | 42.75 | 42.75 | 40.97 | 41.62 | 00:00:00 | | 2001-03-08 | 777,500 | 41.62 | 41.83 | 41.30 | 41.74 | 00:00:00 | | 2001-03-09 | 662,200 | 41.99 | 42.14 | 41.16 | 41.55 | 00:00:00 | | 2001-03-12 | 1,082,900 | 41.30 | 41.30 | 39.72 | 39.86 | 00:00:00 | | 2001-03-13 | 3,061,600 | 39.85 | 39.85 | 38.20 | 38.92 | 00:00:00 | | 2001-03-14 | 1,656,800 | 38.92 | 39.39 | 38.30 | 38.97 | 00:00:00 | | 2001-03-15 | 966,800 | 38.72 | 39.68 | 38.29 | 39.68 | 00:00:00 | | 2001-03-16 | 1,262,500 | 38.77 | 39.39 | 38.77 | 38.96 | 00:00:00 | | 2001-03-19 | 761,000 | 38.89 | 38.90 | 37.78 | 38.57 | 00:00:00 | | 2001-03-20 | 768,900 | 38.32 | 38.38 | 37.69 | 37.75 | 00:00:00 | | 2001-03-21 | 1,448,800 | 37.05 | 37.66 | 35.80 | 36.20 | 00:00:00 | | 2001-03-22 | 1,593,300 | 35.10 | 38.20 | 35.10 | 38.16 | 00:00:00 | | 2001-03-23 | 1,239,500 | 38.16 | 39.40 | 36.90 | 39.10 | 00:00:00 | | 2001-03-26 | 1,846,400 | 39.30 | 41.00 | 39.20 | 41.00 | 00:00:00 | | 2001-03-27 | 1,608,000 | 41.00 | 41.45 | 40.60 | 41.23 | 00:00:00 | | 2001-03-28 | 657,900 | 40.75 | 40.75 | 39.91 | 40.63 | 00:00:00 | | 2001-03-29 | 824,700 | 40.13 | 41.53 | 39.75 | 40.56 | 00:00:00 | | 2001-03-30 | 441,500 | 40.55 | 40.94 | 40.17 | 40.74 | 00:00:00 | | 2001-04-02 | 731,800 | 40.94 | 41.79 | 40.80 | 40.90 | 00:00:00 | | 2001-04-03 | 921,200 | 40.90 | 40.90 | 39.85 | 40.01 | 00:00:00 | | 2001-04-04 | 685,900 | 39.77 | 40.84 | 39.56 | 40.26 | 00:00:00 | | 2001-04-05 | 906,500 | 40.50 | 40.98 | 40.45 | 40.92 | 00:00:00 | | 2001-04-06 | 633,300 | 40.72 | 40.92 | 40.00 | 40.42 | 00:00:00 | | 2001-04-09 | 507,100 | 40.67 | 41.19 | 40.31 | 40.90 | 00:00:00 | | 2001-04-10 | 545,800 | 40.80 | 41.49 | 40.72 | 41.20 | 00:00:00 | | 2001-04-11 | 859,700 | 41.00 | 41.15 | 39.60 | 39.99 | 00:00:00 | | 2001-04-12 | 1,012,700 | 39.99 | 40.00 | 39.51 | 39.96 | 00:00:00 | | 2001-04-16 | 796,400 | 39.99 | 40.23 | 39.20 | 39.79 | 00:00:00 | | 2001-04-17 | 943,300 | 39.70 | 40.50 | 39.47 | 40.18 | 00:00:00 | | 2001-04-18 | 965,100 | 40.55 | 42.40 | 40.44 | 41.89 | 00:00:00 | | 2001-04-19 | 1,242,500 | 41.64 | 41.95 | 40.75 | 41.51 | 00:00:00 | | 2001-04-20 | 590,100 | 41.15 | 42.13 | 41.05 | 42.13 | 00:00:00 | | 2001-04-23 | 1,324,100 | 41.60 | 43.15 | 41.46 | 42.86 | 00:00:00 | | 2001-04-24 | 813,300 | 42.85 | 42.85 | 42.29 | 42.45 | 00:00:00 | | 2001-04-25 | 623,800 | 42.30 | 42.89 | 42.28 | 42.86 | 00:00:00 | | 2001-04-26 | 416,700 | 42.86 | 43.30 | 42.65 | 42.65 | 00:00:00 | | 2001-04-27 | 368,700 | 42.30 | 42.88 | 42.25 | 42.67 | 00:00:00 | | 2001-04-30 | 587,600 | 42.67 | 43.10 | 41.70 | 42.14 | 00:00:00 | | 2001-05-01 | 389,800 | 41.80 | 42.96 | 41.80 | 42.92 | 00:00:00 | | 2001-05-02 | 723,900 | 42.95 | 43.35 | 42.80 | 43.00 | 00:00:00 | | 2001-05-03 | 531,800 | 42.85 | 42.93 | 42.50 | 42.77 | 00:00:00 | | 2001-05-04 | 534,900 | 42.72 | 43.04 | 42.40 | 43.00 | 00:00:00 | | 2001-05-07 | 466,700 | 43.03 | 43.55 | 43.00 | 43.20 | 00:00:00 | | 2001-05-08 | 545,000 | 43.00 | 43.26 | 42.72 | 43.08 | 00:00:00 | | 2001-05-09 | 1,039,800 | 43.04 | 43.35 | 42.85 | 43.17 | 00:00:00 | | 2001-05-10 | 696,700 | 44.10 | 44.99 | 43.95 | 44.20 | 00:00:00 | | 2001-05-11 | 706,800 | 44.05 | 44.51 | 43.45 | 43.92 | 00:00:00 | | 2001-05-14 | 613,400 | 43.92 | 44.50 | 43.58 | 44.08 | 00:00:00 | | 2001-05-15 | 433,000 | 43.85 | 44.15 | 43.57 | 44.02 | 00:00:00 | | 2001-05-16 | 585,300 | 44.10 | 44.63 | 43.60 | 44.63 | 00:00:00 | | 2001-05-17 | 1,049,600 | 44.64 | 45.00 | 44.12 | 44.80 | 00:00:00 | | 2001-05-18 | 563,000 | 44.80 | 44.95 | 44.27 | 44.34 | 00:00:00 | | 2001-05-21 | 364,500 | 44.40 | 45.00 | 44.37 | 44.71 | 00:00:00 | | 2001-05-22 | 706,000 | 44.70 | 45.90 | 44.27 | 45.35 | 00:00:00 | | 2001-05-23 | 509,900 | 45.17 | 45.23 | 44.54 | 44.83 | 00:00:00 | | 2001-05-24 | 914,600 | 44.60 | 45.00 | 43.50 | 43.59 | 00:00:00 | | 2001-05-25 | 570,800 | 43.65 | 43.90 | 43.15 | 43.52 | 00:00:00 | | 2001-05-29 | 469,300 | 43.33 | 43.95 | 43.26 | 43.45 | 00:00:00 | | 2001-05-30 | 793,100 | 43.45 | 43.69 | 42.72 | 42.79 | 00:00:00 | | 2001-05-31 | 520,700 | 43.25 | 43.52 | 42.65 | 42.93 | 00:00:00 | | 2001-06-01 | 985,700 | 42.00 | 42.75 | 41.72 | 42.10 | 00:00:00 | | 2001-06-04 | 525,300 | 42.35 | 42.68 | 42.35 | 42.53 | 00:00:00 | | 2001-06-05 | 527,400 | 42.28 | 43.50 | 42.22 | 42.95 | 00:00:00 | | 2001-06-06 | 916,700 | 42.75 | 42.88 | 41.79 | 42.00 | 00:00:00 | | 2001-06-07 | 287,300 | 41.85 | 42.40 | 41.85 | 42.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
