Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2010	-1.50 / -2.48%	60.50	60.50	59.00	59.00	59.00	23.39	33,270
1/15/2010	-1.00 / -1.63%	60.00	62.00	60.00	60.50	60.50	23.99	12,110
1/14/2010	+1.50 / +2.50%	62.50	62.50	61.50	61.50	61.50	24.38	39,280
1/13/2010	+0.50 / +0.84%	57.50	62.00	57.50	60.00	60.00	23.79	17,820
1/12/2010	-2.50 / -4.03%	60.00	61.50	59.50	59.50	59.50	23.59	40,480
1/11/2010	-2.00 / -3.13%	64.00	64.00	61.50	62.00	62.00	24.58	16,210
1/8/2010	0.00 / 0.00%	66.00	66.50	64.00	64.00	64.00	25.38	57,590
1/7/2010	0.00 / 0.00%	64.00	65.00	64.00	64.00	64.00	25.38	38,770
1/6/2010	+0.50 / +0.79%	61.00	64.00	60.50	64.00	64.00	25.38	46,480
1/5/2010	+3.00 / +4.96%	63.50	63.50	62.50	63.50	63.50	25.18	80,310
1/4/2010	+2.50 / +4.31%	59.50	60.50	59.50	60.50	60.50	23.99	29,700
12/31/2009	+1.50 / +2.65%	58.50	59.00	58.00	58.00	58.00	23.00	44,110
12/30/2009	+2.00 / +3.67%	53.00	56.50	53.00	56.50	56.50	22.40	40,100
12/29/2009	-2.00 / -3.54%	54.50	56.50	54.00	54.50	54.50	21.61	24,210
12/28/2009	+2.00 / +3.67%	55.00	56.50	53.50	56.50	56.50	22.40	108,480
12/25/2009	+2.50 / +4.81%	54.00	54.50	53.00	54.50	54.50	21.61	106,630
12/24/2009	+0.50 / +0.97%	52.00	52.50	50.50	52.00	52.00	20.62	44,030
12/23/2009	0.00 / 0.00%	50.00	53.00	50.00	51.50	51.50	20.42	63,970
12/22/2009	+0.50 / +0.98%	52.50	53.00	51.00	51.50	51.50	20.42	93,210
12/21/2009	+2.30 / +4.72%	51.00	51.00	50.00	51.00	51.00	20.22	21,910
12/18/2009	+1.60 / +3.40%	46.10	49.40	46.10	48.70	48.70	19.31	53,800
12/17/2009	+0.70 / +1.51%	45.10	47.10	45.00	47.10	47.10	18.68	36,460
12/16/2009	-2.40 / -4.92%	47.20	47.20	46.40	46.40	46.40	18.40	49,850
12/15/2009	-0.70 / -1.41%	51.50	51.50	48.80	48.80	48.80	19.35	108,600
12/14/2009	-2.00 / -3.88%	49.60	52.00	49.00	49.50	49.50	19.63	245,170
12/11/2009	-2.50 / -4.63%	51.50	52.00	51.50	51.50	51.50	20.42	78,250
12/10/2009	-2.50 / -4.42%	54.00	55.00	54.00	54.00	54.00	21.41	117,840
12/9/2009	-2.50 / -4.24%	56.50	57.00	56.50	56.50	56.50	22.40	59,410
12/8/2009	-2.00 / -3.28%	61.00	61.00	59.00	59.00	59.00	23.39	37,720
12/7/2009	-2.00 / -3.17%	63.00	63.00	61.00	61.00	61.00	24.19	77,700

<<Previous 30 days Next 30 days>>

TRC News

26/04	TRC: BOD resolution dated April 24, 2025
23/04	TRC: Record date for AGM 2025
23/04	TRC: Explanation of the difference in after-tax profit in Quarter 1.2025
17/04	TRC: BOD resolution on holding AGM 2025
04/04	TRC: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	2,724,700	7.77	0.00%
ABS	280,200	4.03	0.00%
APC	2,800	8.70	2.35%
APH	585,500	6.68	-0.45%
APP	15,800	7.10	-4.05%
BMP	97,300	142.50	1.57%
BRC	12,700	14.35	2.14%
BRR	12,100	20.00	1.52%
CSV	1,527,100	35.70	-0.83%