|
 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 | | 2001-12-03 | 506,000 | 36.00 | 36.19 | 35.70 | 36.01 | 00:00:00 | | 2001-12-04 | 366,400 | 35.91 | 36.89 | 35.71 | 36.68 | 00:00:00 | | 2001-12-05 | 545,300 | 36.55 | 37.98 | 36.52 | 37.78 | 00:00:00 | | 2001-12-06 | 746,100 | 37.50 | 37.90 | 37.12 | 37.60 | 00:00:00 | | 2001-12-07 | 356,000 | 37.07 | 37.36 | 36.90 | 37.00 | 00:00:00 | | 2001-12-10 | 332,600 | 37.00 | 37.19 | 36.60 | 36.80 | 00:00:00 | | 2001-12-11 | 244,700 | 36.60 | 37.20 | 36.45 | 36.79 | 00:00:00 | | 2001-12-12 | 396,900 | 36.89 | 37.46 | 36.50 | 36.63 | 00:00:00 | | 2001-12-13 | 420,800 | 36.68 | 36.75 | 35.75 | 35.89 | 00:00:00 | | 2001-12-14 | 712,800 | 35.65 | 35.80 | 35.12 | 35.66 | 00:00:00 | | 2001-12-17 | 632,000 | 35.67 | 36.27 | 35.33 | 35.68 | 00:00:00 | | 2001-12-18 | 741,900 | 35.80 | 36.74 | 35.80 | 36.69 | 00:00:00 | | 2001-12-19 | 531,100 | 36.39 | 37.25 | 36.11 | 36.95 | 00:00:00 | | 2001-12-20 | 323,900 | 37.05 | 37.09 | 36.30 | 36.57 | 00:00:00 | | 2001-12-21 | 794,200 | 36.65 | 36.90 | 36.30 | 36.49 | 00:00:00 | | 2001-12-24 | 251,800 | 36.53 | 36.81 | 36.53 | 36.64 | 00:00:00 | | 2001-12-26 | 354,800 | 36.85 | 37.28 | 36.78 | 36.86 | 00:00:00 | | 2001-12-27 | 404,200 | 36.90 | 37.88 | 36.84 | 37.57 | 00:00:00 | | 2001-12-28 | 346,800 | 37.60 | 37.99 | 37.43 | 37.74 | 00:00:00 | | 2001-12-31 | 403,000 | 37.70 | 37.98 | 37.35 | 37.43 | 00:00:00 | | 2002-01-02 | 694,000 | 37.45 | 37.45 | 36.89 | 37.41 | 00:00:00 | | 2002-01-03 | 373,100 | 37.50 | 37.96 | 37.47 | 37.82 | 00:00:00 | | 2002-01-04 | 557,200 | 37.98 | 38.30 | 37.88 | 38.10 | 00:00:00 | | 2002-01-07 | 561,100 | 38.03 | 39.04 | 38.03 | 38.46 | 00:00:00 | | 2002-01-08 | 731,300 | 38.40 | 38.60 | 38.24 | 38.27 | 00:00:00 | | 2002-01-09 | 518,200 | 38.33 | 38.98 | 38.14 | 38.25 | 00:00:00 | | 2002-01-10 | 696,800 | 38.16 | 38.34 | 37.98 | 38.10 | 00:00:00 | | 2002-01-11 | 887,300 | 38.15 | 38.60 | 38.04 | 38.32 | 00:00:00 | | 2002-01-14 | 651,400 | 38.31 | 38.52 | 38.09 | 38.44 | 00:00:00 | | 2002-01-15 | 432,100 | 38.82 | 38.99 | 38.39 | 38.84 | 00:00:00 | | 2002-01-16 | 513,000 | 38.45 | 38.65 | 37.75 | 37.94 | 00:00:00 | | 2002-01-17 | 371,100 | 37.94 | 38.06 | 37.22 | 38.02 | 00:00:00 | | 2002-01-18 | 421,900 | 38.02 | 38.30 | 37.82 | 37.95 | 00:00:00 | | 2002-01-22 | 405,800 | 37.96 | 38.26 | 37.65 | 38.20 | 00:00:00 | | 2002-01-23 | 394,000 | 38.10 | 38.46 | 37.35 | 37.74 | 00:00:00 | | 2002-01-24 | 461,200 | 37.90 | 38.48 | 37.58 | 38.14 | 00:00:00 | | 2002-01-25 | 416,100 | 37.80 | 38.50 | 37.72 | 38.08 | 00:00:00 | | 2002-01-28 | 460,400 | 38.08 | 38.15 | 37.62 | 38.02 | 00:00:00 | | 2002-01-29 | 630,900 | 38.02 | 38.11 | 37.22 | 37.31 | 00:00:00 | | 2002-01-30 | 1,082,800 | 37.35 | 37.49 | 36.30 | 36.65 | 00:00:00 | | 2002-01-31 | 632,200 | 36.65 | 37.24 | 36.62 | 37.17 | 00:00:00 | | 2002-02-01 | 494,100 | 37.05 | 37.35 | 36.95 | 37.24 | 00:00:00 | | 2002-02-04 | 1,186,400 | 37.14 | 37.36 | 36.87 | 37.14 | 00:00:00 | | 2002-02-05 | 566,200 | 37.12 | 37.90 | 36.88 | 37.37 | 00:00:00 | | 2002-02-06 | 390,300 | 37.18 | 37.87 | 37.18 | 37.36 | 00:00:00 | | 2002-02-07 | 538,200 | 37.31 | 38.48 | 37.31 | 38.17 | 00:00:00 | | 2002-02-08 | 526,000 | 37.95 | 38.95 | 37.95 | 38.91 | 00:00:00 | | 2002-02-11 | 1,195,100 | 38.85 | 40.31 | 38.80 | 40.31 | 00:00:00 | | 2002-02-12 | 1,485,400 | 40.20 | 40.66 | 39.76 | 40.50 | 00:00:00 | | 2002-02-13 | 2,142,400 | 40.26 | 42.25 | 40.01 | 41.10 | 00:00:00 | | 2002-02-14 | 799,700 | 40.95 | 41.90 | 40.95 | 41.71 | 00:00:00 | | 2002-02-15 | 811,800 | 41.50 | 41.80 | 41.12 | 41.50 | 00:00:00 | | 2002-02-19 | 885,700 | 41.25 | 41.40 | 40.63 | 41.18 | 00:00:00 | | 2002-02-20 | 2,785,600 | 42.20 | 43.89 | 41.81 | 43.52 | 00:00:00 | | 2002-02-21 | 1,695,200 | 42.55 | 42.64 | 41.65 | 41.84 | 00:00:00 | | 2002-02-22 | 1,268,300 | 41.25 | 41.64 | 41.15 | 41.63 | 00:00:00 | | 2002-02-25 | 1,116,300 | 41.63 | 43.27 | 41.40 | 43.00 | 00:00:00 | | 2002-02-26 | 654,800 | 43.38 | 43.39 | 42.22 | 42.73 | 00:00:00 | | 2002-02-27 | 682,700 | 42.73 | 43.48 | 42.70 | 43.14 | 00:00:00 | | 2002-02-28 | 755,300 | 43.14 | 43.54 | 42.82 | 42.82 | 00:00:00 | | 2002-03-01 | 717,900 | 42.63 | 43.84 | 42.55 | 43.72 | 00:00:00 | | 2002-03-04 | 865,500 | 43.72 | 44.00 | 43.50 | 43.92 | 00:00:00 | | 2002-03-05 | 1,234,100 | 43.58 | 44.80 | 43.58 | 44.60 | 00:00:00 | | 2002-03-06 | 865,000 | 44.61 | 44.95 | 44.61 | 44.82 | 00:00:00 | | 2002-03-07 | 764,400 | 44.80 | 45.13 | 44.75 | 45.02 | 00:00:00 | | 2002-03-08 | 729,300 | 45.17 | 45.87 | 44.80 | 45.62 | 00:00:00 | | 2002-03-11 | 700,800 | 45.62 | 45.62 | 44.80 | 45.42 | 00:00:00 | | 2002-03-12 | 630,800 | 44.82 | 45.10 | 44.59 | 45.06 | 00:00:00 | | 2002-03-13 | 1,063,700 | 45.30 | 45.50 | 44.98 | 45.16 | 00:00:00 | | 2002-03-14 | 570,800 | 45.16 | 45.24 | 44.90 | 45.16 | 00:00:00 | | 2002-03-15 | 1,191,700 | 45.16 | 45.97 | 44.80 | 45.87 | 00:00:00 | | 2002-03-18 | 1,129,300 | 45.85 | 46.11 | 45.57 | 46.00 | 00:00:00 | | 2002-03-19 | 1,345,500 | 46.00 | 46.20 | 45.75 | 46.16 | 00:00:00 | | 2002-03-20 | 760,500 | 46.08 | 46.40 | 45.91 | 46.01 | 00:00:00 | | 2002-03-21 | 851,000 | 45.93 | 46.15 | 45.57 | 45.73 | 00:00:00 | | 2002-03-22 | 1,128,200 | 45.05 | 45.10 | 44.67 | 44.90 | 00:00:00 | | 2002-03-25 | 754,200 | 44.90 | 45.38 | 44.60 | 45.16 | 00:00:00 | | 2002-03-26 | 903,700 | 44.96 | 45.10 | 44.38 | 44.70 | 00:00:00 | | 2002-03-27 | 840,700 | 44.50 | 45.21 | 44.30 | 44.85 | 00:00:00 | | 2002-03-28 | 743,800 | 44.90 | 45.70 | 44.63 | 45.46 | 00:00:00 | | 2002-04-01 | 420,700 | 45.26 | 45.91 | 44.50 | 45.72 | 00:00:00 | | 2002-04-02 | 703,500 | 45.70 | 45.71 | 45.05 | 45.34 | 00:00:00 | | 2002-04-03 | 870,100 | 45.30 | 45.85 | 44.96 | 45.20 | 00:00:00 | | 2002-04-04 | 637,800 | 45.20 | 45.54 | 44.79 | 45.49 | 00:00:00 | | 2002-04-05 | 647,900 | 45.49 | 46.35 | 45.38 | 46.30 | 00:00:00 | | 2002-04-08 | 746,400 | 45.90 | 46.30 | 45.52 | 46.30 | 00:00:00 | | 2002-04-09 | 778,800 | 46.48 | 46.74 | 45.96 | 46.66 | 00:00:00 | | 2002-04-10 | 829,600 | 46.66 | 46.98 | 46.25 | 46.88 | 00:00:00 | | 2002-04-11 | 688,400 | 46.40 | 46.47 | 45.50 | 45.68 | 00:00:00 | | 2002-04-12 | 425,700 | 45.45 | 45.72 | 45.15 | 45.68 | 00:00:00 | | 2002-04-15 | 811,000 | 45.90 | 46.30 | 45.55 | 45.55 | 00:00:00 | | 2002-04-16 | 859,000 | 45.56 | 45.70 | 44.53 | 45.36 | 00:00:00 | | 2002-04-17 | 1,469,800 | 45.05 | 45.23 | 44.82 | 45.02 | 00:00:00 | | 2002-04-18 | 719,600 | 45.44 | 45.56 | 44.60 | 45.08 | 00:00:00 | | 2002-04-19 | 1,104,800 | 45.40 | 47.25 | 45.19 | 46.95 | 00:00:00 | | 2002-04-22 | 1,446,600 | 46.83 | 47.03 | 46.57 | 46.75 | 00:00:00 | | 2002-04-23 | 538,300 | 46.75 | 46.95 | 46.26 | 46.48 | 00:00:00 | | 2002-04-24 | 854,800 | 46.48 | 46.65 | 45.88 | 45.92 | 00:00:00 | | 2002-04-25 | 860,000 | 45.67 | 45.67 | 44.95 | 45.40 | 00:00:00 | | 2002-04-26 | 896,800 | 45.90 | 45.90 | 44.86 | 45.01 | 00:00:00 | | 2002-04-29 | 1,055,100 | 44.81 | 44.81 | 43.69 | 43.87 | 00:00:00 | | 2002-04-30 | 1,120,500 | 43.86 | 44.38 | 43.26 | 44.17 | 00:00:00 | | 2002-05-01 | 811,500 | 44.20 | 44.85 | 43.80 | 44.75 | 00:00:00 | | 2002-05-02 | 788,400 | 44.71 | 45.33 | 44.71 | 45.04 | 00:00:00 | | 2002-05-03 | 473,200 | 44.98 | 44.98 | 44.19 | 44.36 | 00:00:00 | | 2002-05-06 | 589,500 | 44.43 | 44.68 | 43.28 | 43.38 | 00:00:00 | | 2002-05-07 | 1,064,200 | 44.05 | 44.24 | 43.10 | 43.30 | 00:00:00 | | 2002-05-08 | 464,000 | 43.70 | 44.39 | 43.62 | 44.37 | 00:00:00 | | 2002-05-09 | 637,900 | 44.34 | 44.36 | 43.66 | 43.80 | 00:00:00 | | 2002-05-10 | 787,500 | 43.90 | 43.91 | 43.10 | 43.38 | 00:00:00 | | 2002-05-13 | 541,400 | 43.42 | 44.25 | 43.22 | 44.25 | 00:00:00 | | 2002-05-14 | 733,600 | 44.45 | 44.79 | 44.10 | 44.71 | 00:00:00 | | 2002-05-15 | 594,600 | 44.51 | 44.99 | 44.38 | 44.64 | 00:00:00 | | 2002-05-16 | 1,394,400 | 44.68 | 44.98 | 44.62 | 44.81 | 00:00:00 | | 2002-05-17 | 946,300 | 44.66 | 45.20 | 44.58 | 45.20 | 00:00:00 | | 2002-05-20 | 532,400 | 45.20 | 45.20 | 44.43 | 44.53 | 00:00:00 | | 2002-05-21 | 519,700 | 44.52 | 44.93 | 44.04 | 44.24 | 00:00:00 | | 2002-05-22 | 637,800 | 44.23 | 44.66 | 44.16 | 44.38 | 00:00:00 | | 2002-05-23 | 681,500 | 44.48 | 44.80 | 44.34 | 44.58 | 00:00:00 | | 2002-05-24 | 256,500 | 44.50 | 44.93 | 44.35 | 44.35 | 00:00:00 | | 2002-05-28 | 587,500 | 44.28 | 44.28 | 42.90 | 43.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
