Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2014	0.00 / 0.00%	31.80	32.30	31.80	31.90	31.90	16.84	12,250
10/17/2014	0.00 / 0.00%	31.90	31.90	31.60	31.90	31.90	16.84	22,120
10/16/2014	-0.80 / -2.45%	32.70	32.70	31.70	31.90	31.90	16.84	84,150
10/15/2014	+0.60 / +1.87%	32.50	32.80	31.90	32.70	32.70	17.26	144,700
10/14/2014	-0.40 / -1.23%	32.50	32.50	32.10	32.10	32.10	16.94	47,400
10/13/2014	-0.20 / -0.61%	32.50	32.60	32.50	32.50	32.50	17.16	5,130
10/10/2014	+0.10 / +0.31%	32.60	32.80	32.50	32.70	32.70	17.26	76,550
10/9/2014	-0.10 / -0.31%	32.60	32.70	32.40	32.60	32.60	17.21	41,160
10/8/2014	+0.30 / +0.93%	32.40	32.70	32.30	32.70	32.70	17.26	50,570
10/7/2014	-0.40 / -1.22%	32.80	32.90	32.40	32.40	32.40	17.10	13,480
10/6/2014	-0.20 / -0.61%	33.00	33.00	32.10	32.80	32.80	17.31	52,380
10/3/2014	+0.90 / +2.80%	32.00	33.00	31.90	33.00	33.00	17.42	50,040
10/2/2014	-0.80 / -2.43%	32.30	32.40	32.00	32.10	32.10	16.94	69,690
10/1/2014	+0.90 / +2.81%	32.00	32.90	32.00	32.90	32.90	17.37	32,010
9/30/2014	0.00 / 0.00%	32.40	32.40	31.80	32.00	32.00	16.89	33,480
9/29/2014	-0.30 / -0.93%	32.50	32.80	32.00	32.00	32.00	16.89	61,220
9/26/2014	+0.20 / +0.62%	33.20	33.20	32.10	32.30	32.30	17.05	101,010
9/25/2014	-1.40 / -4.18%	33.50	33.50	32.00	32.10	32.10	16.94	57,340
9/24/2014	+1.50 / +4.69%	32.00	33.50	32.00	33.50	33.50	17.68	30,760
9/23/2014	-0.50 / -1.54%	32.50	33.90	32.00	32.00	32.00	16.89	51,950
9/22/2014	-0.60 / -1.81%	33.10	33.30	32.50	32.50	32.50	17.16	60,200
9/19/2014	-1.30 / -3.78%	34.20	34.80	33.10	33.10	33.10	17.47	44,110
9/18/2014	+0.20 / +0.58%	34.20	34.60	34.20	34.40	34.40	18.16	157,360
9/17/2014	0.00 / 0.00%	34.10	34.90	34.10	34.20	34.20	18.05	39,250
9/16/2014	0.00 / 0.00%	34.00	34.20	34.00	34.20	34.20	18.05	13,590
9/15/2014	0.00 / 0.00%	35.30	35.30	33.90	34.20	34.20	18.05	31,910
9/12/2014	-1.30 / -3.66%	35.40	35.40	34.20	34.20	34.20	18.05	7,810
9/11/2014	+0.20 / +0.57%	35.40	35.50	35.40	35.50	35.50	18.74	10,020
9/10/2014	0.00 / 0.00%	35.20	35.40	34.00	35.30	35.30	18.63	15,050
9/9/2014	-0.70 / -1.94%	35.00	35.30	34.00	35.30	35.30	18.63	22,500

<<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	1,602,400	7.99	-0.13%
ABS	73,800	3.74	-0.53%
APC	1,000	7.60	-6.17%
APH	204,400	6.80	-0.44%
APP	100	5.70	0.00%
BMP	30,400	151.20	-0.92%
BRC	0	12.75	0.00%
BRR	5,600	17.40	-1.69%
CSV	266,800	33.00	0.61%