Historical Stock Price
How to Retire on 7%+ Dividends Paid Monthly »    TRB Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/14/2007 $32.29 $33.03 $32.23 $32.57 1.70M
12/17/2007 $32.70 $32.87 $32.20 $32.29 1.88M
12/18/2007 $33.37 $33.40 $32.99 $33.31 4.39M
12/19/2007 $31.86 $33.75 $30.81 $33.07 14.28M
12/20/2007 $33.69 $34.00 $33.44 $33.98 19.71M
The Company is a media and entertainment company and through its subsidiaries it is engaged in newspaper publishing television and radio broadcasting and entertainment.
TRB historical stock prices picture
TRB (TRB) has the following price history information. Looking back at TRB historical stock prices for the last five trading days, on December 14, 2007, TRB opened at $32.29, traded as high as $33.03 and as low as $32.23, and closed at $32.57. Trading volume was a total of 1.70M shares. On December 17, 2007, TRB opened at $32.70, traded as high as $32.87 and as low as $32.20, and closed at $32.29. Trading volume was a total of 1.88M shares. On December 18, 2007, TRB opened at $33.37, traded as high as $33.40 and as low as $32.99, and closed at $33.31. Trading volume was a total of 4.39M shares. On December 19, 2007, TRB opened at $31.86, traded as high as $33.75 and as low as $30.81, and closed at $33.07. Trading volume was a total of 14.28M shares. On December 20, 2007, TRB opened at $33.69, traded as high as $34.00 and as low as $33.44, and closed at $33.98. Trading volume was a total of 19.71M shares.

TRB Historical Stock Prices By Date:

TRB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into TRB shares, starting with a $10,000 purchase of TRB, and working forward through the historical stock price information to today. TRB -- use the split history when considering split-adjusted past price performance.

Date Close
12/14/2007$32.57
12/17/2007$32.29
12/18/2007$33.31
12/19/2007$33.07
12/20/2007$33.98
TRB is categorized under the Energy sector; below are some other companies in the same sector:

TRCH Historical Stock Prices
TREC Historical Stock Prices
TRGP Historical Stock Prices
TRIO Historical Stock Prices
TRMD Historical Stock Prices
TRP Historical Stock Prices
TS Historical Stock Prices
TSO Historical Stock Prices
TT Historical Stock Prices
TTI Historical Stock Prices

TRB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.