Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2008	+1.00 / +0.87%	115.00	118.00	115.00	116.00	116.00	39.24	21,040
1/7/2008	-5.00 / -4.17%	120.00	120.00	115.00	115.00	115.00	38.90	15,180
1/4/2008	0.00 / 0.00%	124.00	124.00	120.00	120.00	120.00	40.59	3,210
1/3/2008	-3.00 / -2.44%	124.00	124.00	120.00	120.00	120.00	40.59	46,240
1/2/2008	+1.00 / +0.82%	123.00	124.00	123.00	123.00	123.00	41.61	14,570
12/28/2007	0.00 / 0.00%	123.00	124.00	122.00	122.00	122.00	41.27	33,100
12/27/2007	+3.00 / +2.52%	122.00	122.00	120.00	122.00	122.00	41.27	41,200
12/26/2007	+1.00 / +0.85%	118.00	119.00	117.00	119.00	119.00	40.25	16,510
12/25/2007	0.00 / 0.00%	118.00	118.00	118.00	118.00	118.00	39.92	4,090
12/24/2007	0.00 / 0.00%	119.00	119.00	118.00	118.00	118.00	39.92	10,320
12/21/2007	+1.00 / +0.85%	120.00	120.00	118.00	118.00	118.00	39.92	10,280
12/20/2007	-3.00 / -2.50%	119.00	119.00	117.00	117.00	117.00	39.58	5,820
12/19/2007	+3.00 / +2.56%	118.00	120.00	117.00	120.00	120.00	40.59	65,660
12/18/2007	+2.00 / +1.74%	116.00	117.00	115.00	117.00	117.00	39.58	67,730
12/17/2007	-2.00 / -1.71%	117.00	120.00	115.00	115.00	115.00	38.90	31,670
12/14/2007	-3.00 / -2.50%	118.00	118.00	117.00	117.00	117.00	39.58	8,050
12/13/2007	0.00 / 0.00%	122.00	122.00	119.00	120.00	120.00	40.59	36,060
12/12/2007	-1.00 / -0.83%	116.00	121.00	116.00	120.00	120.00	40.59	14,340
12/11/2007	-4.00 / -3.20%	125.00	125.00	121.00	121.00	121.00	40.93	6,350
12/10/2007	-2.00 / -1.57%	124.00	126.00	124.00	125.00	125.00	42.28	8,540
12/7/2007	-1.00 / -0.78%	127.00	128.00	127.00	127.00	127.00	42.96	9,540
12/6/2007	0.00 / 0.00%	127.00	128.00	127.00	128.00	128.00	43.30	8,070
12/5/2007	0.00 / 0.00%	128.00	128.00	127.00	128.00	128.00	43.30	12,980
12/4/2007	0.00 / 0.00%	130.00	130.00	128.00	128.00	128.00	43.30	36,630
12/3/2007	-3.00 / -2.29%	129.00	131.00	128.00	128.00	128.00	43.30	24,630
11/30/2007	-3.00 / -2.24%	130.00	131.00	130.00	131.00	131.00	44.31	12,220
11/29/2007	+1.00 / +0.75%	134.00	134.00	133.00	134.00	134.00	45.33	103,670
11/28/2007	+1.00 / +0.76%	133.00	133.00	132.00	133.00	133.00	44.99	79,150
11/27/2007	-2.00 / -1.49%	135.00	135.00	132.00	132.00	132.00	44.65	110,930
11/26/2007	+4.00 / +3.08%	130.00	134.00	130.00	134.00	134.00	45.33	95,850

<<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	1,021,500	8.32	-0.83%
ABS	301,500	4.30	-5.49%
APC	0	6.90	0.00%
APH	708,100	7.41	0.00%
APP	4,600	6.40	-3.03%
BMP	125,800	125.20	-0.56%
BRC	48,700	14.75	0.34%
BRR	45,200	21.50	-1.83%
CSV	1,059,800	42.45	1.07%