Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2009	-0.10 / -0.43%	24.30	24.30	23.40	23.40	23.40	9.04	6,100
1/22/2009	0.00 / 0.00%	24.50	24.50	23.50	23.50	23.50	9.08	7,330
1/21/2009	-0.40 / -1.67%	24.10	24.10	23.50	23.50	23.50	9.08	4,650
1/20/2009	+0.10 / +0.42%	23.80	24.30	23.80	23.90	23.90	9.23	7,140
1/19/2009	0.00 / 0.00%	24.00	24.10	23.60	23.80	23.80	9.19	2,440
1/16/2009	+0.10 / +0.42%	24.30	24.30	23.80	23.80	23.80	9.19	7,890
1/15/2009	-0.80 / -3.27%	24.50	24.50	23.70	23.70	23.70	9.16	6,380
1/14/2009	0.00 / 0.00%	23.50	24.50	23.50	24.50	24.50	9.47	24,860
1/13/2009	-0.40 / -1.61%	24.10	24.50	24.00	24.50	24.50	9.47	3,770
1/12/2009	+0.20 / +0.81%	24.70	25.10	24.70	24.90	24.90	9.62	8,770
1/9/2009	-0.30 / -1.20%	24.50	24.80	24.50	24.70	24.70	9.54	3,810
1/8/2009	-0.60 / -2.34%	24.60	25.00	24.60	25.00	25.00	9.66	2,680
1/7/2009	+1.10 / +4.49%	25.50	25.70	24.90	25.60	25.60	9.89	77,730
1/6/2009	+0.20 / +0.82%	24.30	24.80	24.30	24.50	24.50	9.47	13,690
1/5/2009	-0.30 / -1.22%	24.20	24.80	24.20	24.30	24.30	9.39	22,490
1/2/2009	+0.30 / +1.23%	24.30	24.60	24.30	24.60	24.60	9.50	19,320
12/31/2008	-0.10 / -0.41%	24.80	25.00	24.20	24.30	24.30	9.39	48,930
12/30/2008	+1.00 / +4.27%	23.80	24.40	23.80	24.40	24.40	9.43	33,530
12/29/2008	+0.30 / +1.30%	23.50	23.80	23.40	23.40	23.40	9.04	10,920
12/26/2008	+0.10 / +0.43%	23.50	23.50	23.10	23.10	23.10	8.92	6,550
12/25/2008	-1.00 / -4.17%	23.10	23.20	23.00	23.00	23.00	8.89	18,770
12/24/2008	+1.00 / +4.35%	23.00	24.00	22.80	24.00	24.00	9.27	25,520
12/23/2008	-1.00 / -4.17%	23.00	23.50	22.80	23.00	23.00	8.89	33,310
12/22/2008	+1.00 / +4.35%	24.00	24.10	23.60	24.00	24.00	9.27	22,040
12/19/2008	-1.00 / -4.17%	23.80	24.00	23.00	23.00	23.00	8.89	52,320
12/18/2008	+0.10 / +0.42%	24.00	24.20	23.10	24.00	24.00	9.27	16,370
12/17/2008	+0.70 / +3.02%	23.00	24.00	23.00	23.90	23.90	9.23	16,050
12/16/2008	-1.00 / -4.13%	24.20	24.20	23.20	23.20	23.20	8.96	36,550
12/15/2008	+1.10 / +4.76%	24.10	24.20	24.00	24.20	24.20	9.35	34,590
12/12/2008	+1.10 / +5.00%	23.00	23.10	22.90	23.10	23.10	8.92	39,000

<<Previous 30 days Next 30 days>>

TRC News

20/01	TRC: Explanation for financial statements in Q4.2024
17/01	TRC: BOD resolution dated January 16, 2025
03/12	TRC: Change in personnel
12/11	TRC: Report on change of ownership of major shareholders
30/10	TRC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	833,100	8.39	-0.71%
ABS	157,600	4.55	-2.78%
APC	1,100	6.90	4.55%
APH	518,200	7.41	-1.20%
APP	3,700	6.60	0.00%
BMP	114,500	125.90	0.72%
BRC	0	14.70	0.00%
BRR	32,200	19.40	-8.06%
CSV	1,586,500	42.00	-1.18%