TRH: Historical Prices for TRANSATLANTIC HLDS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	55.03	55.42	54.18	54.35	386,400	54.35
24-Nov-09	54.67	55.17	54.40	55.17	467,100	55.17
23-Nov-09	55.11	55.44	54.54	54.85	391,200	54.85
20-Nov-09	54.66	54.83	54.07	54.72	377,900	54.72
19-Nov-09	56.42	56.42	54.27	54.59	526,200	54.59
18-Nov-09	55.88	55.88	54.58	54.74	436,200	54.74
18-Nov-09	$ 0.20 Dividend
17-Nov-09	55.42	55.93	55.10	55.59	447,800	55.39
16-Nov-09	55.00	55.41	54.75	55.09	513,300	54.89
13-Nov-09	53.50	54.98	53.32	54.72	759,200	54.52
12-Nov-09	53.10	53.82	52.87	53.18	585,200	52.99
11-Nov-09	53.44	53.63	53.03	53.33	340,300	53.14
10-Nov-09	53.48	53.50	53.08	53.34	473,700	53.15
9-Nov-09	53.15	53.69	53.00	53.48	330,400	53.29
6-Nov-09	51.74	52.88	51.74	52.73	450,600	52.54
5-Nov-09	51.83	52.24	51.70	52.24	287,000	52.05
4-Nov-09	51.54	52.20	51.45	51.71	363,400	51.52
3-Nov-09	50.57	51.28	50.34	51.22	443,600	51.04
2-Nov-09	50.80	51.17	49.63	50.51	548,500	50.33
30-Oct-09	50.50	50.84	50.30	50.50	1,065,600	50.32
29-Oct-09	50.90	50.90	50.15	50.59	738,900	50.41
28-Oct-09	50.50	50.58	49.01	49.12	475,800	48.94
27-Oct-09	50.27	51.21	50.27	50.39	427,000	50.21
26-Oct-09	51.38	51.70	50.46	50.46	344,700	50.28
23-Oct-09	51.67	51.67	50.98	51.18	346,700	51.00
22-Oct-09	51.29	51.77	50.87	51.20	653,500	51.02
21-Oct-09	51.07	52.13	51.07	51.11	258,800	50.93
20-Oct-09	52.42	52.58	51.34	51.37	220,000	51.19
19-Oct-09	52.26	52.57	52.14	52.36	429,300	52.17
16-Oct-09	52.64	52.70	52.13	52.31	298,200	52.12
15-Oct-09	52.41	52.80	52.36	52.80	407,400	52.61
14-Oct-09	52.61	52.61	51.67	52.46	280,100	52.27
13-Oct-09	52.42	52.52	51.71	51.81	151,600	51.62
12-Oct-09	52.52	52.64	52.19	52.64	210,900	52.45
9-Oct-09	52.35	52.48	51.95	52.03	135,200	51.84
8-Oct-09	52.00	52.50	51.83	52.05	292,100	51.86
7-Oct-09	50.99	51.83	50.99	51.75	258,900	51.56
6-Oct-09	50.67	51.27	50.31	51.20	300,200	51.02
5-Oct-09	50.29	50.41	49.74	50.18	392,400	50.00
2-Oct-09	49.43	50.43	49.43	49.82	305,100	49.64
1-Oct-09	50.22	50.51	49.71	49.71	344,700	49.53
30-Sep-09	51.19	51.29	50.00	50.17	274,700	49.99
29-Sep-09	50.87	51.36	50.69	50.95	291,700	50.77
28-Sep-09	50.06	50.89	49.79	50.74	549,800	50.56
25-Sep-09	49.31	50.12	49.23	49.63	403,000	49.45
24-Sep-09	49.94	50.24	49.27	49.39	409,300	49.21
23-Sep-09	50.22	50.66	49.89	49.90	366,400	49.72
22-Sep-09	50.51	50.68	50.17	50.28	329,400	50.10
21-Sep-09	50.39	50.82	50.39	50.58	279,800	50.40
18-Sep-09	50.54	50.79	50.36	50.76	505,400	50.58
17-Sep-09	50.83	51.01	50.53	50.54	303,900	50.36
16-Sep-09	50.66	50.82	50.27	50.76	460,200	50.58
15-Sep-09	50.37	50.77	49.91	50.70	327,300	50.52
14-Sep-09	49.60	50.33	49.56	50.21	382,600	50.03
11-Sep-09	49.73	50.07	49.44	49.93	410,800	49.75
10-Sep-09	49.40	49.85	48.98	49.75	235,400	49.57
9-Sep-09	49.51	49.68	49.23	49.50	361,300	49.32
8-Sep-09	49.53	49.71	49.18	49.50	509,400	49.32
4-Sep-09	48.51	49.84	48.30	49.50	657,400	49.32
3-Sep-09	48.25	48.73	47.78	48.71	406,200	48.53
2-Sep-09	47.89	48.49	47.83	48.04	368,200	47.87
1-Sep-09	48.41	48.98	47.78	48.14	1,094,700	47.97
1-Sep-09	$ 0.20 Dividend
31-Aug-09	48.47	49.36	47.94	48.86	332,200	48.48
28-Aug-09	48.23	48.65	48.07	48.65	489,500	48.28
27-Aug-09	47.94	48.23	47.69	48.23	671,500	47.86
26-Aug-09	47.64	48.02	47.49	47.95	407,500	47.58
25-Aug-09	47.76	48.13	47.65	47.75	221,100	47.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions