|
 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 | | 2002-05-28 | 587,500 | 44.28 | 44.28 | 42.90 | 43.55 | 00:00:00 | | 2002-05-29 | 467,900 | 43.60 | 43.90 | 43.48 | 43.48 | 00:00:00 | | 2002-05-30 | 502,300 | 43.38 | 43.43 | 42.75 | 42.82 | 00:00:00 | | 2002-05-31 | 1,592,100 | 42.65 | 43.21 | 42.47 | 42.51 | 00:00:00 | | 2002-06-03 | 881,500 | 42.70 | 43.11 | 42.45 | 42.65 | 00:00:00 | | 2002-06-04 | 876,100 | 42.33 | 43.04 | 42.26 | 42.97 | 00:00:00 | | 2002-06-05 | 1,239,100 | 43.00 | 44.76 | 42.90 | 44.53 | 00:00:00 | | 2002-06-06 | 714,000 | 44.38 | 44.55 | 43.68 | 43.75 | 00:00:00 | | 2002-06-07 | 493,500 | 43.55 | 43.85 | 43.31 | 43.49 | 00:00:00 | | 2002-06-10 | 424,200 | 43.51 | 43.69 | 43.25 | 43.38 | 00:00:00 | | 2002-06-11 | 526,100 | 43.45 | 43.57 | 42.75 | 43.00 | 00:00:00 | | 2002-06-12 | 1,099,900 | 42.82 | 42.83 | 41.70 | 42.15 | 00:00:00 | | 2002-06-13 | 985,300 | 42.15 | 42.29 | 41.88 | 42.06 | 00:00:00 | | 2002-06-14 | 1,230,100 | 42.10 | 42.22 | 41.68 | 42.00 | 00:00:00 | | 2002-06-17 | 899,200 | 42.12 | 43.06 | 42.12 | 43.00 | 00:00:00 | | 2002-06-18 | 1,315,000 | 43.00 | 43.14 | 42.56 | 43.00 | 00:00:00 | | 2002-06-19 | 1,141,600 | 42.95 | 43.35 | 42.60 | 43.06 | 00:00:00 | | 2002-06-20 | 813,500 | 43.08 | 43.68 | 42.86 | 43.51 | 00:00:00 | | 2002-06-21 | 1,660,400 | 42.80 | 43.30 | 41.76 | 42.07 | 00:00:00 | | 2002-06-24 | 1,127,600 | 42.07 | 42.98 | 41.65 | 42.38 | 00:00:00 | | 2002-06-25 | 1,328,500 | 42.75 | 42.99 | 41.97 | 42.29 | 00:00:00 | | 2002-06-26 | 930,200 | 42.30 | 42.48 | 41.71 | 42.09 | 00:00:00 | | 2002-06-27 | 918,000 | 42.04 | 42.93 | 41.99 | 42.89 | 00:00:00 | | 2002-06-28 | 1,192,400 | 42.89 | 44.27 | 42.75 | 43.50 | 00:00:00 | | 2002-07-01 | 875,800 | 43.60 | 44.09 | 43.23 | 43.29 | 00:00:00 | | 2002-07-02 | 1,291,800 | 42.90 | 43.27 | 42.35 | 42.60 | 00:00:00 | | 2002-07-03 | 1,019,800 | 42.53 | 42.64 | 41.82 | 42.08 | 00:00:00 | | 2002-07-05 | 360,100 | 42.12 | 44.05 | 42.12 | 43.90 | 00:00:00 | | 2002-07-08 | 850,300 | 43.50 | 44.05 | 42.91 | 43.76 | 00:00:00 | | 2002-07-09 | 742,200 | 43.80 | 44.45 | 42.71 | 42.71 | 00:00:00 | | 2002-07-10 | 860,500 | 42.75 | 43.65 | 41.10 | 41.28 | 00:00:00 | | 2002-07-11 | 1,541,400 | 40.75 | 41.02 | 39.60 | 41.02 | 00:00:00 | | 2002-07-12 | 616,800 | 40.75 | 41.95 | 40.67 | 41.44 | 00:00:00 | | 2002-07-15 | 912,800 | 41.20 | 41.24 | 38.20 | 40.53 | 00:00:00 | | 2002-07-16 | 1,351,200 | 39.75 | 40.10 | 38.65 | 39.01 | 00:00:00 | | 2002-07-17 | 1,351,300 | 39.01 | 39.01 | 38.06 | 38.54 | 00:00:00 | | 2002-07-18 | 1,856,400 | 39.41 | 41.30 | 39.27 | 40.56 | 00:00:00 | | 2002-07-19 | 1,919,400 | 39.50 | 40.07 | 37.62 | 37.92 | 00:00:00 | | 2002-07-22 | 1,672,000 | 37.95 | 38.09 | 36.71 | 37.51 | 00:00:00 | | 2002-07-23 | 1,013,300 | 37.98 | 38.19 | 36.36 | 36.46 | 00:00:00 | | 2002-07-24 | 1,382,700 | 36.22 | 38.45 | 36.08 | 38.36 | 00:00:00 | | 2002-07-25 | 1,217,200 | 38.30 | 40.30 | 37.92 | 40.15 | 00:00:00 | | 2002-07-26 | 953,400 | 40.10 | 40.15 | 39.09 | 39.95 | 00:00:00 | | 2002-07-29 | 974,200 | 40.31 | 41.16 | 40.10 | 40.89 | 00:00:00 | | 2002-07-30 | 1,068,900 | 40.69 | 40.89 | 40.14 | 40.78 | 00:00:00 | | 2002-07-31 | 1,253,000 | 40.68 | 40.69 | 39.47 | 39.90 | 00:00:00 | | 2002-08-01 | 1,100,100 | 39.80 | 39.81 | 38.92 | 39.07 | 00:00:00 | | 2002-08-02 | 1,136,700 | 38.92 | 38.92 | 37.19 | 37.50 | 00:00:00 | | 2002-08-05 | 1,175,400 | 37.75 | 37.98 | 35.66 | 35.91 | 00:00:00 | | 2002-08-06 | 989,300 | 35.91 | 37.55 | 35.91 | 37.00 | 00:00:00 | | 2002-08-07 | 796,000 | 37.25 | 37.97 | 37.10 | 37.85 | 00:00:00 | | 2002-08-08 | 617,100 | 37.85 | 39.35 | 37.70 | 39.27 | 00:00:00 | | 2002-08-09 | 884,000 | 39.27 | 40.00 | 39.00 | 39.40 | 00:00:00 | | 2002-08-12 | 343,900 | 38.82 | 39.24 | 38.35 | 39.00 | 00:00:00 | | 2002-08-13 | 630,600 | 38.93 | 39.34 | 38.17 | 38.24 | 00:00:00 | | 2002-08-14 | 728,700 | 38.10 | 40.28 | 37.90 | 40.28 | 00:00:00 | | 2002-08-15 | 1,289,700 | 40.30 | 41.81 | 40.30 | 41.03 | 00:00:00 | | 2002-08-16 | 580,700 | 41.10 | 41.90 | 40.78 | 41.59 | 00:00:00 | | 2002-08-19 | 690,900 | 41.65 | 42.45 | 41.40 | 42.44 | 00:00:00 | | 2002-08-20 | 602,800 | 42.30 | 42.30 | 41.80 | 42.07 | 00:00:00 | | 2002-08-21 | 949,500 | 42.50 | 43.40 | 42.50 | 43.39 | 00:00:00 | | 2002-08-22 | 643,300 | 43.20 | 43.86 | 43.02 | 43.73 | 00:00:00 | | 2002-08-23 | 498,200 | 43.50 | 43.60 | 42.25 | 42.37 | 00:00:00 | | 2002-08-26 | 643,600 | 42.57 | 43.86 | 42.45 | 43.81 | 00:00:00 | | 2002-08-27 | 861,700 | 43.78 | 43.88 | 42.70 | 42.82 | 00:00:00 | | 2002-08-28 | 750,100 | 42.33 | 42.38 | 41.26 | 41.41 | 00:00:00 | | 2002-08-29 | 598,100 | 41.40 | 42.50 | 41.05 | 41.85 | 00:00:00 | | 2002-08-30 | 476,100 | 41.86 | 42.27 | 41.65 | 41.71 | 00:00:00 | | 2002-09-03 | 818,800 | 41.00 | 41.30 | 39.37 | 39.37 | 00:00:00 | | 2002-09-04 | 610,800 | 39.50 | 40.20 | 39.32 | 40.08 | 00:00:00 | | 2002-09-05 | 585,900 | 39.50 | 40.25 | 38.93 | 39.83 | 00:00:00 | | 2002-09-06 | 510,300 | 40.20 | 41.54 | 40.08 | 41.50 | 00:00:00 | | 2002-09-09 | 610,600 | 41.00 | 41.65 | 40.21 | 41.40 | 00:00:00 | | 2002-09-10 | 853,900 | 41.42 | 42.03 | 41.34 | 41.94 | 00:00:00 | | 2002-09-11 | 523,000 | 42.40 | 42.45 | 41.90 | 42.01 | 00:00:00 | | 2002-09-12 | 568,200 | 41.99 | 41.99 | 40.98 | 41.17 | 00:00:00 | | 2002-09-13 | 481,000 | 41.18 | 42.00 | 40.65 | 42.00 | 00:00:00 | | 2002-09-16 | 503,200 | 41.75 | 42.53 | 41.67 | 42.14 | 00:00:00 | | 2002-09-17 | 815,300 | 42.55 | 42.71 | 41.86 | 41.89 | 00:00:00 | | 2002-09-18 | 481,700 | 41.89 | 42.46 | 41.20 | 42.12 | 00:00:00 | | 2002-09-19 | 1,132,400 | 41.80 | 42.20 | 39.92 | 39.95 | 00:00:00 | | 2002-09-20 | 2,171,700 | 40.85 | 42.64 | 40.85 | 42.34 | 00:00:00 | | 2002-09-23 | 1,020,900 | 41.59 | 42.10 | 41.37 | 41.60 | 00:00:00 | | 2002-09-24 | 1,092,300 | 40.85 | 41.60 | 40.62 | 40.90 | 00:00:00 | | 2002-09-25 | 1,034,700 | 40.90 | 42.05 | 40.72 | 41.90 | 00:00:00 | | 2002-09-26 | 736,100 | 42.45 | 42.72 | 41.85 | 42.70 | 00:00:00 | | 2002-09-27 | 968,900 | 42.69 | 43.23 | 42.20 | 42.30 | 00:00:00 | | 2002-09-30 | 939,200 | 42.07 | 42.39 | 40.75 | 41.81 | 00:00:00 | | 2002-10-01 | 834,300 | 41.90 | 43.06 | 41.25 | 43.00 | 00:00:00 | | 2002-10-02 | 1,492,000 | 43.19 | 43.64 | 42.80 | 42.97 | 00:00:00 | | 2002-10-03 | 799,400 | 42.96 | 43.69 | 42.71 | 42.88 | 00:00:00 | | 2002-10-04 | 1,195,800 | 43.00 | 43.27 | 41.30 | 41.39 | 00:00:00 | | 2002-10-07 | 769,800 | 41.39 | 41.83 | 40.26 | 40.47 | 00:00:00 | | 2002-10-08 | 941,900 | 40.37 | 42.03 | 39.82 | 41.26 | 00:00:00 | | 2002-10-09 | 1,315,700 | 41.05 | 41.25 | 40.40 | 40.85 | 00:00:00 | | 2002-10-10 | 1,519,500 | 40.30 | 43.28 | 40.16 | 43.03 | 00:00:00 | | 2002-10-11 | 2,836,900 | 43.98 | 45.81 | 43.95 | 45.58 | 00:00:00 | | 2002-10-14 | 1,535,900 | 45.00 | 46.60 | 44.70 | 46.56 | 00:00:00 | | 2002-10-15 | 1,826,600 | 47.00 | 47.90 | 46.75 | 47.00 | 00:00:00 | | 2002-10-16 | 1,231,900 | 46.95 | 47.12 | 45.95 | 47.12 | 00:00:00 | | 2002-10-17 | 2,290,100 | 47.90 | 48.25 | 45.88 | 46.50 | 00:00:00 | | 2002-10-18 | 1,662,800 | 46.31 | 47.99 | 45.95 | 47.98 | 00:00:00 | | 2002-10-21 | 1,909,400 | 47.75 | 48.95 | 47.35 | 48.69 | 00:00:00 | | 2002-10-22 | 1,323,500 | 48.62 | 48.80 | 47.90 | 48.41 | 00:00:00 | | 2002-10-23 | 1,162,400 | 48.07 | 48.62 | 47.35 | 48.62 | 00:00:00 | | 2002-10-24 | 1,134,000 | 48.50 | 48.74 | 46.86 | 47.25 | 00:00:00 | | 2002-10-25 | 1,218,500 | 47.25 | 48.95 | 47.07 | 48.75 | 00:00:00 | | 2002-10-28 | 1,105,400 | 48.95 | 48.99 | 48.27 | 48.52 | 00:00:00 | | 2002-10-29 | 1,013,300 | 48.45 | 48.87 | 47.11 | 48.76 | 00:00:00 | | 2002-10-30 | 1,332,500 | 48.76 | 49.45 | 48.26 | 49.17 | 00:00:00 | | 2002-10-31 | 954,900 | 49.00 | 49.49 | 47.86 | 48.05 | 00:00:00 | | 2002-11-01 | 870,000 | 47.55 | 48.56 | 47.40 | 48.25 | 00:00:00 | | 2002-11-04 | 1,557,700 | 48.30 | 48.48 | 47.30 | 47.60 | 00:00:00 | | 2002-11-05 | 1,907,800 | 47.55 | 47.99 | 46.96 | 47.50 | 00:00:00 | | 2002-11-06 | 1,551,700 | 47.41 | 48.67 | 47.10 | 48.67 | 00:00:00 | | 2002-11-07 | 1,055,200 | 48.60 | 48.61 | 48.15 | 48.38 | 00:00:00 | | 2002-11-08 | 595,400 | 48.38 | 49.17 | 47.56 | 47.72 | 00:00:00 | | 2002-11-11 | 611,100 | 47.60 | 47.70 | 47.05 | 47.36 | 00:00:00 | | 2002-11-12 | 1,029,300 | 47.90 | 48.03 | 47.45 | 47.64 | 00:00:00 | | 2002-11-13 | 1,211,200 | 47.60 | 48.10 | 46.85 | 47.88 | 00:00:00 | | 2002-11-14 | 971,900 | 48.30 | 48.59 | 48.09 | 48.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
