|
 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 | | 2002-11-14 | 971,900 | 48.30 | 48.59 | 48.09 | 48.36 | 00:00:00 | | 2002-11-15 | 1,021,600 | 48.40 | 48.90 | 47.84 | 48.35 | 00:00:00 | | 2002-11-18 | 1,229,600 | 48.52 | 49.05 | 47.38 | 47.45 | 00:00:00 | | 2002-11-19 | 725,800 | 47.45 | 47.64 | 46.70 | 47.15 | 00:00:00 | | 2002-11-20 | 1,077,100 | 47.14 | 48.05 | 46.58 | 47.87 | 00:00:00 | | 2002-11-21 | 1,118,700 | 47.62 | 48.03 | 46.75 | 47.37 | 00:00:00 | | 2002-11-22 | 1,377,500 | 47.10 | 47.15 | 46.30 | 46.50 | 00:00:00 | | 2002-11-25 | 1,620,000 | 45.75 | 46.50 | 45.14 | 46.20 | 00:00:00 | | 2002-11-26 | 1,188,200 | 45.55 | 46.08 | 45.10 | 45.25 | 00:00:00 | | 2002-11-27 | 677,300 | 45.20 | 46.72 | 45.10 | 46.60 | 00:00:00 | | 2002-11-29 | 368,100 | 46.35 | 46.42 | 45.50 | 45.80 | 00:00:00 | | 2002-12-02 | 839,800 | 46.00 | 46.26 | 45.17 | 45.50 | 00:00:00 | | 2002-12-03 | 924,200 | 45.00 | 45.49 | 44.77 | 45.18 | 00:00:00 | | 2002-12-04 | 733,300 | 45.10 | 45.74 | 44.96 | 45.25 | 00:00:00 | | 2002-12-05 | 565,500 | 45.33 | 45.75 | 44.88 | 45.06 | 00:00:00 | | 2002-12-06 | 1,037,600 | 45.00 | 46.21 | 44.62 | 45.85 | 00:00:00 | | 2002-12-09 | 704,700 | 45.85 | 45.85 | 44.20 | 44.34 | 00:00:00 | | 2002-12-10 | 979,800 | 44.50 | 45.04 | 43.35 | 45.04 | 00:00:00 | | 2002-12-11 | 706,600 | 45.04 | 45.80 | 44.71 | 45.44 | 00:00:00 | | 2002-12-12 | 635,000 | 45.53 | 45.70 | 45.08 | 45.35 | 00:00:00 | | 2002-12-13 | 961,300 | 45.15 | 45.49 | 44.90 | 45.00 | 00:00:00 | | 2002-12-16 | 954,700 | 45.10 | 45.99 | 45.05 | 45.90 | 00:00:00 | | 2002-12-17 | 923,500 | 45.90 | 45.93 | 45.40 | 45.40 | 00:00:00 | | 2002-12-18 | 951,000 | 45.30 | 45.52 | 44.73 | 44.85 | 00:00:00 | | 2002-12-19 | 1,132,000 | 44.85 | 45.77 | 44.48 | 44.74 | 00:00:00 | | 2002-12-20 | 1,364,500 | 44.85 | 45.18 | 44.75 | 44.85 | 00:00:00 | | 2002-12-23 | 1,153,600 | 44.84 | 45.40 | 44.45 | 44.90 | 00:00:00 | | 2002-12-24 | 600,500 | 44.92 | 45.25 | 44.89 | 44.95 | 00:00:00 | | 2002-12-26 | 658,200 | 45.15 | 45.70 | 45.03 | 45.11 | 00:00:00 | | 2002-12-27 | 614,900 | 45.08 | 45.16 | 44.25 | 44.47 | 00:00:00 | | 2002-12-30 | 1,002,200 | 44.47 | 45.50 | 44.08 | 45.44 | 00:00:00 | | 2002-12-31 | 1,245,400 | 45.03 | 45.70 | 44.17 | 45.46 | 00:00:00 | | 2003-01-02 | 1,399,000 | 45.56 | 47.09 | 45.56 | 46.85 | 00:00:00 | | 2003-01-03 | 1,276,600 | 46.41 | 46.71 | 46.17 | 46.71 | 00:00:00 | | 2003-01-06 | 805,800 | 46.61 | 47.93 | 46.61 | 47.79 | 00:00:00 | | 2003-01-07 | 1,242,100 | 47.25 | 47.95 | 47.25 | 47.81 | 00:00:00 | | 2003-01-08 | 969,700 | 47.85 | 47.85 | 47.41 | 47.55 | 00:00:00 | | 2003-01-09 | 1,233,100 | 47.45 | 48.43 | 47.30 | 48.31 | 00:00:00 | | 2003-01-10 | 907,000 | 47.85 | 48.25 | 47.74 | 47.99 | 00:00:00 | | 2003-01-13 | 1,060,900 | 48.08 | 48.23 | 47.38 | 47.88 | 00:00:00 | | 2003-01-14 | 818,900 | 47.55 | 48.18 | 47.14 | 48.09 | 00:00:00 | | 2003-01-15 | 758,200 | 48.09 | 48.18 | 47.10 | 47.29 | 00:00:00 | | 2003-01-16 | 1,180,000 | 47.40 | 48.28 | 47.19 | 48.22 | 00:00:00 | | 2003-01-17 | 1,236,400 | 48.22 | 48.35 | 48.00 | 48.05 | 00:00:00 | | 2003-01-21 | 1,211,000 | 47.85 | 48.34 | 47.83 | 47.84 | 00:00:00 | | 2003-01-22 | 965,400 | 47.50 | 47.98 | 47.34 | 47.70 | 00:00:00 | | 2003-01-23 | 865,800 | 48.10 | 48.56 | 47.75 | 48.55 | 00:00:00 | | 2003-01-24 | 1,067,200 | 48.50 | 48.51 | 47.46 | 47.71 | 00:00:00 | | 2003-01-27 | 1,065,200 | 47.60 | 47.60 | 46.61 | 46.72 | 00:00:00 | | 2003-01-28 | 1,486,100 | 47.00 | 48.07 | 46.92 | 47.98 | 00:00:00 | | 2003-01-29 | 1,127,300 | 47.50 | 48.96 | 47.27 | 48.94 | 00:00:00 | | 2003-01-30 | 1,452,700 | 48.99 | 48.99 | 48.00 | 48.50 | 00:00:00 | | 2003-01-31 | 1,787,200 | 48.38 | 48.59 | 48.00 | 48.40 | 00:00:00 | | 2003-02-03 | 958,900 | 48.42 | 48.70 | 47.45 | 47.76 | 00:00:00 | | 2003-02-04 | 987,600 | 47.57 | 47.59 | 46.50 | 46.75 | 00:00:00 | | 2003-02-05 | 971,600 | 47.00 | 47.36 | 46.20 | 46.47 | 00:00:00 | | 2003-02-06 | 904,100 | 46.27 | 47.11 | 45.70 | 46.66 | 00:00:00 | | 2003-02-07 | 677,200 | 47.00 | 47.17 | 45.90 | 45.91 | 00:00:00 | | 2003-02-10 | 627,100 | 46.00 | 46.54 | 45.58 | 45.99 | 00:00:00 | | 2003-02-11 | 1,007,600 | 46.03 | 46.36 | 45.74 | 45.90 | 00:00:00 | | 2003-02-12 | 522,600 | 45.90 | 46.16 | 45.14 | 45.36 | 00:00:00 | | 2003-02-13 | 1,585,200 | 45.16 | 45.22 | 44.36 | 44.89 | 00:00:00 | | 2003-02-14 | 1,094,200 | 44.88 | 45.34 | 44.04 | 45.34 | 00:00:00 | | 2003-02-18 | 748,600 | 45.40 | 46.35 | 45.20 | 46.23 | 00:00:00 | | 2003-02-19 | 753,900 | 46.15 | 46.51 | 45.67 | 45.89 | 00:00:00 | | 2003-02-20 | 519,900 | 45.89 | 46.27 | 45.45 | 45.45 | 00:00:00 | | 2003-02-21 | 522,000 | 45.60 | 46.52 | 45.08 | 46.33 | 00:00:00 | | 2003-02-24 | 958,700 | 46.15 | 46.15 | 44.30 | 44.60 | 00:00:00 | | 2003-02-25 | 813,900 | 44.40 | 45.36 | 43.85 | 45.33 | 00:00:00 | | 2003-02-26 | 961,400 | 45.50 | 45.75 | 44.47 | 44.67 | 00:00:00 | | 2003-02-27 | 795,900 | 44.67 | 44.85 | 44.20 | 44.71 | 00:00:00 | | 2003-02-28 | 1,250,100 | 44.78 | 45.25 | 44.18 | 44.85 | 00:00:00 | | 2003-03-03 | 1,730,800 | 45.03 | 45.55 | 44.20 | 44.58 | 00:00:00 | | 2003-03-04 | 2,506,500 | 43.03 | 44.25 | 42.43 | 42.43 | 00:00:00 | | 2003-03-05 | 1,098,500 | 42.60 | 43.58 | 42.30 | 43.41 | 00:00:00 | | 2003-03-06 | 1,010,600 | 43.12 | 43.41 | 42.46 | 42.80 | 00:00:00 | | 2003-03-07 | 839,300 | 43.08 | 43.44 | 42.40 | 43.31 | 00:00:00 | | 2003-03-10 | 780,200 | 42.95 | 42.96 | 42.25 | 42.32 | 00:00:00 | | 2003-03-11 | 967,800 | 42.34 | 42.74 | 41.80 | 42.23 | 00:00:00 | | 2003-03-12 | 1,089,000 | 42.23 | 42.36 | 41.60 | 42.17 | 00:00:00 | | 2003-03-13 | 977,400 | 42.55 | 44.25 | 42.50 | 44.20 | 00:00:00 | | 2003-03-14 | 946,200 | 44.24 | 44.29 | 43.50 | 44.24 | 00:00:00 | | 2003-03-17 | 1,149,400 | 44.20 | 46.26 | 43.83 | 46.25 | 00:00:00 | | 2003-03-18 | 1,197,000 | 46.28 | 46.50 | 44.75 | 45.35 | 00:00:00 | | 2003-03-19 | 1,165,400 | 45.36 | 45.45 | 44.42 | 45.05 | 00:00:00 | | 2003-03-20 | 857,500 | 44.95 | 45.58 | 44.00 | 45.49 | 00:00:00 | | 2003-03-21 | 1,095,300 | 45.78 | 47.47 | 45.70 | 47.27 | 00:00:00 | | 2003-03-24 | 1,026,800 | 47.27 | 47.27 | 45.09 | 45.59 | 00:00:00 | | 2003-03-25 | 777,900 | 45.59 | 46.61 | 45.30 | 46.30 | 00:00:00 | | 2003-03-26 | 1,504,800 | 46.28 | 46.71 | 45.50 | 46.54 | 00:00:00 | | 2003-03-27 | 1,220,600 | 46.54 | 46.81 | 45.89 | 46.46 | 00:00:00 | | 2003-03-28 | 1,012,500 | 46.47 | 47.30 | 45.13 | 45.81 | 00:00:00 | | 2003-03-31 | 670,300 | 44.87 | 45.50 | 44.67 | 45.01 | 00:00:00 | | 2003-04-01 | 792,000 | 45.10 | 45.50 | 44.79 | 45.40 | 00:00:00 | | 2003-04-02 | 725,600 | 45.40 | 46.68 | 45.40 | 46.34 | 00:00:00 | | 2003-04-03 | 1,344,500 | 46.39 | 46.39 | 45.65 | 45.77 | 00:00:00 | | 2003-04-04 | 917,700 | 46.05 | 46.33 | 45.55 | 45.70 | 00:00:00 | | 2003-04-07 | 1,390,600 | 46.50 | 47.27 | 46.12 | 46.18 | 00:00:00 | | 2003-04-08 | 1,006,400 | 46.29 | 47.10 | 46.20 | 46.75 | 00:00:00 | | 2003-04-09 | 1,062,000 | 46.77 | 47.35 | 45.80 | 45.94 | 00:00:00 | | 2003-04-10 | 742,000 | 45.94 | 46.99 | 45.70 | 46.85 | 00:00:00 | | 2003-04-11 | 891,900 | 47.00 | 47.27 | 46.88 | 47.00 | 00:00:00 | | 2003-04-14 | 1,073,900 | 47.00 | 48.66 | 47.00 | 48.66 | 00:00:00 | | 2003-04-15 | 1,687,900 | 48.50 | 49.35 | 48.35 | 49.00 | 00:00:00 | | 2003-04-16 | 996,300 | 48.50 | 48.95 | 47.30 | 48.00 | 00:00:00 | | 2003-04-17 | 747,700 | 48.00 | 48.80 | 48.00 | 48.73 | 00:00:00 | | 2003-04-21 | 495,600 | 48.40 | 48.85 | 48.30 | 48.57 | 00:00:00 | | 2003-04-22 | 1,029,100 | 48.30 | 49.81 | 48.05 | 49.77 | 00:00:00 | | 2003-04-23 | 721,200 | 49.77 | 49.98 | 49.53 | 49.89 | 00:00:00 | | 2003-04-24 | 585,700 | 49.65 | 49.66 | 48.68 | 48.92 | 00:00:00 | | 2003-04-25 | 825,900 | 49.00 | 49.11 | 48.05 | 48.52 | 00:00:00 | | 2003-04-28 | 613,500 | 48.52 | 49.86 | 48.51 | 49.56 | 00:00:00 | | 2003-04-29 | 827,000 | 49.53 | 49.89 | 48.95 | 49.89 | 00:00:00 | | 2003-04-30 | 1,745,500 | 49.68 | 49.68 | 48.88 | 48.98 | 00:00:00 | | 2003-05-01 | 801,600 | 48.98 | 48.99 | 47.85 | 48.39 | 00:00:00 | | 2003-05-02 | 820,200 | 48.34 | 48.64 | 48.06 | 48.55 | 00:00:00 | | 2003-05-05 | 1,049,700 | 48.55 | 48.60 | 47.90 | 48.06 | 00:00:00 | | 2003-05-06 | 1,055,400 | 48.20 | 49.24 | 48.10 | 48.83 | 00:00:00 | | 2003-05-07 | 757,600 | 48.45 | 49.00 | 48.30 | 48.73 | 00:00:00 | | 2003-05-08 | 1,072,100 | 48.18 | 48.30 | 47.54 | 47.76 | 00:00:00 | | 2003-05-09 | 583,800 | 47.95 | 48.35 | 47.62 | 48.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
