Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2009	+3.50 / +4.70%	74.50	78.00	74.50	78.00	78.00	29.79	73,860
10/21/2009	0.00 / 0.00%	74.50	74.50	74.00	74.50	74.50	28.46	50,270
10/20/2009	-0.50 / -0.67%	77.00	77.00	74.50	74.50	74.50	28.46	40,870
10/19/2009	+2.50 / +3.45%	70.00	75.00	70.00	75.00	75.00	28.65	46,300
10/16/2009	-2.00 / -2.68%	72.00	74.50	72.00	72.50	72.50	27.69	43,730
10/15/2009	-3.50 / -4.49%	77.00	80.00	74.50	74.50	74.50	28.46	33,810
10/14/2009	+3.50 / +4.70%	73.00	78.00	73.00	78.00	78.00	29.79	35,320
10/13/2009	0.00 / 0.00%	72.50	75.00	71.00	74.50	74.50	28.46	51,390
10/12/2009	+2.50 / +3.47%	75.00	75.00	72.50	74.50	74.50	28.46	60,280
10/9/2009	+2.50 / +3.60%	72.00	72.00	69.50	72.00	72.00	27.50	95,470
10/8/2009	+2.00 / +2.96%	70.00	70.00	68.00	69.50	69.50	26.55	86,180
10/7/2009	+3.00 / +4.65%	67.00	67.50	66.00	67.50	67.50	25.78	119,600
10/6/2009	+1.50 / +2.38%	63.00	65.00	63.00	64.50	64.50	24.64	21,880
10/5/2009	+1.00 / +1.61%	63.00	63.50	63.00	63.00	63.00	24.06	48,470
10/2/2009	-3.00 / -4.62%	62.50	63.50	62.00	62.00	62.00	23.68	66,860
10/1/2009	-2.00 / -2.99%	64.50	67.00	64.50	65.00	65.00	24.83	75,540
9/30/2009	+2.00 / +3.08%	66.50	67.00	64.00	67.00	67.00	25.59	211,500
9/29/2009	+0.50 / +0.78%	66.50	66.50	62.50	65.00	65.00	24.83	106,520
9/28/2009	+2.50 / +4.03%	64.50	64.50	62.50	64.50	64.50	24.64	27,590
9/25/2009	-2.50 / -3.88%	64.50	64.50	62.00	62.00	62.00	23.68	108,300
9/24/2009	+0.50 / +0.78%	62.00	64.50	62.00	64.50	64.50	24.64	22,260
9/23/2009	0.00 / 0.00%	64.00	65.00	63.50	64.00	64.00	24.45	72,550
9/22/2009	-1.50 / -2.29%	65.50	65.50	64.00	64.00	64.00	24.45	117,490
9/21/2009	-0.50 / -0.76%	64.50	66.50	64.50	65.50	65.50	25.02	43,950
9/18/2009	+3.00 / +4.76%	64.00	66.00	64.00	66.00	66.00	25.21	111,290
9/17/2009	-1.00 / -1.56%	63.00	64.00	62.50	63.00	63.00	24.06	41,050
9/16/2009	-1.50 / -2.29%	68.00	68.00	64.00	64.00	64.00	24.45	27,990
9/15/2009	-1.00 / -1.50%	64.00	66.00	64.00	65.50	65.50	25.02	64,530
9/14/2009	0.00 / 0.00%	65.00	66.50	65.00	66.50	66.50	25.40	68,940
9/11/2009	+3.00 / +4.72%	65.00	66.50	65.00	66.50	66.50	25.40	234,940

<<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	4,177,700	8.16	-1.69%
ABS	307,200	3.84	0.00%
APC	2,100	7.90	-2.47%
APH	802,900	7.00	1.16%
APP	6,100	5.70	0.00%
BMP	170,000	149.90	-1.38%
BRC	2,100	12.90	0.00%
BRR	1,700	18.30	0.00%
CSV	1,196,500	34.05	0.00%