Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2012	-0.10 / -0.31%	32.70	33.00	32.50	32.50	32.50	14.06	10,480
1/30/2012	+0.40 / +1.24%	32.20	32.60	32.20	32.60	32.60	14.10	10,530
1/20/2012	+0.30 / +0.94%	31.90	32.20	31.90	32.20	32.20	13.93	11,590
1/19/2012	+0.30 / +0.95%	31.70	32.00	31.70	31.90	31.90	13.80	67,720
1/18/2012	-0.30 / -0.94%	31.20	31.90	31.20	31.60	31.60	13.67	14,400
1/17/2012	-0.10 / -0.31%	32.00	32.00	31.90	31.90	31.90	13.80	3,640
1/16/2012	+0.30 / +0.95%	31.70	32.00	31.70	32.00	32.00	13.84	20,340
1/13/2012	-1.10 / -3.35%	32.20	32.20	31.70	31.70	31.70	13.71	4,500
1/12/2012	-0.30 / -0.91%	32.50	32.80	32.50	32.80	32.80	13.54	13,000
1/11/2012	-0.40 / -1.19%	33.50	33.50	33.10	33.10	33.10	13.66	9,700
1/10/2012	0.00 / 0.00%	33.50	33.50	33.50	33.50	33.50	13.83	800
1/9/2012	+0.50 / +1.52%	33.50	33.50	33.50	33.50	33.50	13.83	1,950
1/6/2012	0.00 / 0.00%	33.50	33.50	33.00	33.00	33.00	13.62	11,650
1/5/2012	-0.90 / -2.65%	33.10	33.10	33.00	33.00	33.00	13.62	4,400
1/4/2012	0.00 / 0.00%	33.90	33.90	33.90	33.90	33.90	13.99	1,000
1/3/2012	0.00 / 0.00%	34.50	34.50	33.90	33.90	33.90	13.99	7,500
12/30/2011	+0.30 / +0.89%	34.00	34.00	33.90	33.90	33.90	13.99	39,100
12/29/2011	+0.50 / +1.51%	33.60	33.60	33.30	33.60	33.60	13.87	32,870
12/28/2011	+1.50 / +4.75%	31.40	33.10	31.20	33.10	33.10	13.66	42,450
12/27/2011	-0.10 / -0.32%	31.40	31.60	31.30	31.60	31.60	13.04	6,440
12/26/2011	-0.10 / -0.31%	32.00	32.00	31.70	31.70	31.70	13.08	1,700
12/23/2011	+0.20 / +0.63%	31.60	31.80	31.50	31.80	31.80	13.13	5,170
12/22/2011	-0.90 / -2.77%	32.50	32.50	31.60	31.60	31.60	13.04	2,650
12/21/2011	+0.30 / +0.93%	32.70	32.70	32.50	32.50	32.50	13.41	8,500
12/20/2011	-0.80 / -2.42%	32.50	32.50	32.20	32.20	32.20	13.29	4,320
12/19/2011	+0.10 / +0.30%	33.00	33.00	32.90	33.00	33.00	13.62	5,110
12/16/2011	+0.90 / +2.81%	33.00	33.00	32.90	32.90	32.90	13.58	1,850
12/15/2011	0.00 / 0.00%	31.10	32.00	31.00	32.00	32.00	13.21	5,270
12/14/2011	-1.20 / -3.61%	33.20	33.30	32.00	32.00	32.00	13.21	19,600
12/13/2011	-0.50 / -1.48%	34.20	34.20	33.20	33.20	33.20	13.70	3,280

<<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	2,604,300	8.01	0.13%
ABS	173,500	3.75	-0.27%
APC	1,100	8.10	0.00%
APH	541,900	6.79	-0.59%
APP	1,400	5.60	-1.75%
BMP	59,300	150.40	-1.44%
BRC	1,600	12.90	1.18%
BRR	5,600	17.40	-1.69%
CSV	557,700	33.00	0.61%