Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2007	-3.00 / -2.19%	137.00	138.00	134.00	134.00	134.00	44.80	146,930
10/9/2007	-3.00 / -2.14%	138.00	139.00	137.00	137.00	137.00	45.80	90,280
10/8/2007	0.00 / 0.00%	140.00	141.00	137.00	140.00	140.00	46.81	311,750
10/5/2007	+5.00 / +3.70%	136.00	140.00	135.00	140.00	140.00	46.81	222,170
10/4/2007	-3.00 / -2.17%	132.00	138.00	132.00	135.00	135.00	45.14	222,780
10/3/2007	+4.00 / +2.99%	138.00	138.00	134.00	138.00	138.00	46.14	354,120
10/2/2007	+6.00 / +4.69%	134.00	134.00	130.00	134.00	134.00	44.80	550,000
10/1/2007	+6.00 / +4.92%	128.00	128.00	128.00	128.00	128.00	42.79	265,610
9/28/2007	+5.00 / +4.27%	122.00	122.00	118.00	122.00	122.00	40.79	289,770
9/27/2007	0.00 / 0.00%	117.00	117.00	115.00	117.00	117.00	39.12	256,500
9/26/2007	+1.00 / +0.86%	120.00	120.00	116.00	117.00	117.00	39.12	178,130
9/25/2007	+3.00 / +2.65%	116.00	116.00	114.00	116.00	116.00	38.78	231,520
9/24/2007	+3.00 / +2.73%	110.00	113.00	110.00	113.00	113.00	37.78	121,070
9/21/2007	0.00 / 0.00%	110.00	111.00	109.00	110.00	110.00	36.78	106,110
9/20/2007	0.00 / 0.00%	112.00	112.00	110.00	110.00	110.00	36.78	79,960
9/19/2007	+3.00 / +2.80%	108.00	110.00	108.00	110.00	110.00	36.78	85,020
9/18/2007	-2.00 / -1.83%	109.00	109.00	107.00	107.00	107.00	35.77	136,070
9/17/2007	-1.00 / -0.91%	109.00	110.00	109.00	109.00	109.00	36.44	60,710
9/14/2007	0.00 / 0.00%	110.00	110.00	109.00	110.00	110.00	36.78	48,650
9/13/2007	+1.00 / +0.92%	109.00	110.00	109.00	110.00	110.00	36.78	43,800
9/12/2007	0.00 / 0.00%	108.00	110.00	108.00	109.00	109.00	36.44	35,060
9/11/2007	-1.00 / -0.91%	110.00	111.00	109.00	109.00	109.00	36.44	60,100
9/10/2007	-1.00 / -0.90%	110.00	111.00	110.00	110.00	110.00	36.78	50,680
9/7/2007	+1.00 / +0.91%	110.00	112.00	110.00	111.00	111.00	37.11	123,670
9/6/2007	-2.00 / -1.79%	110.00	111.00	109.00	110.00	110.00	36.78	77,350
9/5/2007	-1.00 / -0.88%	113.00	113.00	111.00	112.00	112.00	37.45	39,040
9/4/2007	+2.00 / +1.80%	113.00	113.00	112.00	113.00	113.00	37.78	51,820
8/31/2007	+1.00 / +0.91%	111.00	113.00	111.00	111.00	111.00	37.11	134,270
8/30/2007	-1.00 / -0.90%	107.00	111.00	107.00	110.00	110.00	36.78	51,570
8/29/2007	0.00 / 0.00%	111.00	111.00	110.00	111.00	111.00	37.11	44,320

<<Previous 26 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	73,600	8.40	0.96%
ABS	13,800	4.40	2.33%
APC	0	6.90	0.00%
APH	28,600	7.37	-0.54%
APP	0	6.40	0.00%
BMP	46,700	124.00	-0.96%
BRC	0	14.75	0.00%
BRR	0	22.20	0.00%
CSV	98,900	42.85	0.94%