Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2007	+1.00 / +0.73%	137.00	138.00	136.00	138.00	138.00	46.14	222,420
10/26/2007	0.00 / 0.00%	137.00	137.00	136.00	137.00	137.00	45.80	249,250
10/25/2007	+2.00 / +1.48%	137.00	137.00	136.00	137.00	137.00	45.80	173,490
10/24/2007	-1.00 / -0.74%	135.00	137.00	134.00	135.00	135.00	45.14	131,980
10/23/2007	-1.00 / -0.73%	138.00	138.00	136.00	136.00	136.00	45.47	87,020
10/22/2007	-3.00 / -2.14%	137.00	138.00	137.00	137.00	137.00	45.80	97,150
10/19/2007	+4.00 / +2.94%	136.00	140.00	135.00	140.00	140.00	46.81	293,450
10/18/2007	-2.00 / -1.45%	135.00	138.00	135.00	136.00	136.00	45.47	112,700
10/17/2007	-2.00 / -1.43%	142.00	142.00	137.00	138.00	138.00	46.14	136,130
10/16/2007	+1.00 / +0.72%	140.00	143.00	137.00	140.00	140.00	46.81	412,510
10/15/2007	+6.00 / +4.51%	135.00	139.00	133.00	139.00	139.00	46.47	235,670
10/12/2007	-1.00 / -0.75%	131.00	134.00	131.00	133.00	133.00	44.47	179,000
10/11/2007	0.00 / 0.00%	134.00	134.00	133.00	134.00	134.00	44.80	165,280
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

<<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%