Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 53.00 | -0.75 | -1.40% | 53.00 | 53.00 | 53.00 | 195,773 |
| Jun 06 2024 | 53.75 | -0.25 | -0.46% | 53.75 | 53.75 | 53.75 | 43,902 |
| Jun 05 2024 | 54.00 | 0.25 | 0.47% | 52.50 | 54.00 | 52.50 | 270,475 |
| Jun 04 2024 | 53.75 | 0.50 | 0.94% | 51.00 | 53.75 | 51.00 | 117,306 |
| Jun 03 2024 | 53.25 | -2.75 | -4.91% | 53.00 | 53.25 | 52.00 | 70,612 |
| May 31 2024 | 56.00 | -0.50 | -0.88% | 56.00 | 56.00 | 53.00 | 66,039 |
| May 30 2024 | 56.50 | -1.50 | -2.59% | 56.50 | 58.00 | 56.00 | 276,173 |
| May 29 2024 | 58.00 | 0.25 | 0.43% | 57.50 | 58.00 | 57.50 | 33,670 |
| May 28 2024 | 57.75 | -1.25 | -2.12% | 58.50 | 58.50 | 57.00 | 40,283 |
| May 24 2024 | 59.00 | 2.00 | 3.51% | 59.00 | 63.00 | 59.00 | 443,588 |
| May 23 2024 | 57.00 | -1.00 | -1.72% | 57.00 | 58.00 | 56.00 | 111,886 |
| May 22 2024 | 58.00 | 1.00 | 1.75% | 59.00 | 59.00 | 58.00 | 16,172 |
| May 21 2024 | 57.00 | 1.00 | 1.79% | 58.00 | 59.00 | 57.00 | 63,000 |
| May 20 2024 | 56.00 | 0.00 | 0.00% | 57.00 | 58.00 | 55.00 | 22,891 |
| May 17 2024 | 56.00 | 2.25 | 4.19% | 56.00 | 56.50 | 55.00 | 105,868 |
| May 16 2024 | 53.75 | -0.50 | -0.92% | 55.00 | 55.50 | 53.75 | 57,233 |
| May 15 2024 | 54.25 | 0.75 | 1.40% | 52.50 | 54.25 | 52.50 | 490,983 |
| May 14 2024 | 53.50 | 0.50 | 0.94% | 55.00 | 55.00 | 52.50 | 88,209 |
| May 13 2024 | 53.00 | -0.75 | -1.40% | 53.00 | 53.00 | 53.00 | 499,569 |
| May 10 2024 | 53.75 | 1.25 | 2.38% | 53.00 | 54.50 | 53.00 | 46,670 |
| May 09 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.50 | 7,507 |
| May 08 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.50 | 87,633 |
| May 07 2024 | 52.50 | 0.00 | 0.00% | 52.00 | 53.00 | 52.00 | 5,490 |
| May 03 2024 | 52.50 | -0.25 | -0.47% | 51.00 | 52.50 | 50.50 | 70,214 |
| May 02 2024 | 52.75 | -0.25 | -0.47% | 52.00 | 52.75 | 52.00 | 66,646 |
| May 01 2024 | 53.00 | 0.00 | 0.00% | 52.00 | 53.00 | 52.00 | 71,772 |
| Apr 30 2024 | 53.00 | 0.00 | 0.00% | 53.00 | 53.00 | 53.00 | 13,715 |
| Apr 29 2024 | 53.00 | 0.25 | 0.47% | 54.00 | 54.00 | 52.00 | 213,158 |
| Apr 26 2024 | 52.75 | 0.00 | 0.00% | 52.00 | 52.75 | 52.00 | 76,441 |
| Apr 25 2024 | 52.75 | -1.75 | -3.21% | 52.75 | 52.75 | 52.75 | 34,793 |
| Apr 24 2024 | 54.50 | 0.00 | 0.00% | 54.50 | 54.50 | 54.50 | 39,362 |
| Apr 23 2024 | 54.50 | 0.00 | 0.00% | 54.50 | 54.50 | 54.50 | 4,546 |
| Apr 22 2024 | 54.50 | 1.50 | 2.83% | 54.00 | 55.50 | 54.00 | 105,860 |
| Apr 19 2024 | 53.00 | -2.25 | -4.07% | 53.00 | 53.00 | 53.00 | 39,933 |
| Apr 18 2024 | 55.25 | 0.00 | 0.00% | 55.25 | 55.25 | 55.25 | 26,442 |
| Apr 17 2024 | 55.25 | -0.50 | -0.90% | 54.00 | 57.00 | 54.00 | 57,369 |
| Apr 16 2024 | 55.75 | 3.75 | 7.21% | 52.50 | 55.75 | 52.50 | 87,207 |
| Apr 15 2024 | 52.00 | 1.25 | 2.46% | 52.50 | 53.00 | 51.00 | 162,047 |
| Apr 12 2024 | 50.75 | 0.50 | 1.00% | 51.00 | 52.50 | 49.00 | 427,718 |
| Apr 11 2024 | 50.25 | 0.00 | 0.00% | 50.25 | 50.25 | 50.25 | 46,764 |
| Apr 10 2024 | 50.25 | -0.50 | -0.99% | 50.25 | 50.25 | 50.25 | 9,969 |
| Apr 09 2024 | 50.75 | 2.65 | 5.51% | 50.00 | 52.00 | 49.00 | 396,709 |
| Apr 08 2024 | 48.10 | 0.80 | 1.69% | 49.00 | 49.00 | 46.20 | 85,179 |
| Apr 05 2024 | 47.30 | -0.60 | -1.25% | 48.00 | 48.00 | 47.30 | 21,353 |
| Apr 04 2024 | 47.90 | 1.80 | 3.90% | 47.00 | 48.00 | 47.00 | 247,851 |
| Apr 03 2024 | 46.10 | 0.10 | 0.22% | 45.40 | 47.00 | 45.40 | 155,072 |
| Apr 02 2024 | 46.00 | 1.95 | 4.43% | 45.00 | 46.00 | 45.00 | 210,539 |
| Mar 28 2024 | 44.05 | 1.55 | 3.65% | 43.90 | 45.00 | 43.90 | 421,216 |
| Mar 27 2024 | 42.50 | -0.30 | -0.70% | 42.00 | 43.10 | 42.00 | 267,743 |
| Mar 26 2024 | 42.80 | 0.65 | 1.54% | 42.40 | 42.80 | 41.70 | 40,018 |
| Mar 25 2024 | 42.15 | 0.55 | 1.32% | 42.15 | 42.15 | 42.15 | 122,736 |
| Mar 22 2024 | 41.60 | 0.00 | 0.00% | 42.60 | 42.60 | 41.10 | 319,780 |
| Mar 21 2024 | 41.60 | -0.80 | -1.89% | 42.40 | 43.60 | 41.00 | 258,520 |
| Mar 20 2024 | 42.40 | -0.30 | -0.70% | 41.50 | 42.40 | 41.50 | 15,700 |
| Mar 19 2024 | 42.70 | 0.55 | 1.30% | 42.70 | 42.70 | 42.70 | 716 |
| Mar 18 2024 | 42.15 | 0.15 | 0.36% | 42.15 | 42.15 | 42.15 | 169,949 |
| Mar 15 2024 | 42.00 | -0.55 | -1.29% | 41.60 | 42.00 | 41.50 | 47,561 |
| Mar 14 2024 | 42.55 | 1.05 | 2.53% | 43.50 | 43.50 | 41.50 | 54,846 |
| Mar 13 2024 | 41.50 | -2.50 | -5.68% | 43.70 | 43.70 | 41.50 | 63,584 |
| Mar 12 2024 | 44.00 | 1.25 | 2.92% | 43.90 | 44.00 | 43.90 | 52,285 |
| Mar 11 2024 | 42.75 | 0.20 | 0.47% | 42.75 | 42.75 | 42.75 | 43,778 |
