Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2009	-3.50 / -4.83%	69.00	69.00	69.00	69.00	69.00	27.36	30,260
10/28/2009	-1.00 / -1.36%	73.50	74.00	72.00	72.50	72.50	28.75	58,440
10/27/2009	-2.50 / -3.29%	73.50	73.50	72.50	73.50	73.50	29.14	42,720
10/26/2009	0.00 / 0.00%	76.00	76.00	74.00	76.00	76.00	30.13	38,900
10/23/2009	-2.00 / -2.56%	79.50	79.50	76.00	76.00	76.00	30.13	28,260
10/22/2009	+3.50 / +4.70%	74.50	78.00	74.50	78.00	78.00	30.93	73,860
10/21/2009	0.00 / 0.00%	74.50	74.50	74.00	74.50	74.50	29.54	50,270
10/20/2009	-0.50 / -0.67%	77.00	77.00	74.50	74.50	74.50	29.54	40,870
10/19/2009	+2.50 / +3.45%	70.00	75.00	70.00	75.00	75.00	29.74	46,300
10/16/2009	-2.00 / -2.68%	72.00	74.50	72.00	72.50	72.50	28.75	43,730
10/15/2009	-3.50 / -4.49%	77.00	80.00	74.50	74.50	74.50	29.54	33,810
10/14/2009	+3.50 / +4.70%	73.00	78.00	73.00	78.00	78.00	30.93	35,320
10/13/2009	0.00 / 0.00%	72.50	75.00	71.00	74.50	74.50	29.54	51,390
10/12/2009	+2.50 / +3.47%	75.00	75.00	72.50	74.50	74.50	29.54	60,280
10/9/2009	+2.50 / +3.60%	72.00	72.00	69.50	72.00	72.00	28.55	95,470
10/8/2009	+2.00 / +2.96%	70.00	70.00	68.00	69.50	69.50	27.56	86,180
10/7/2009	+3.00 / +4.65%	67.00	67.50	66.00	67.50	67.50	26.76	119,600
10/6/2009	+1.50 / +2.38%	63.00	65.00	63.00	64.50	64.50	25.57	21,880
10/5/2009	+1.00 / +1.61%	63.00	63.50	63.00	63.00	63.00	24.98	48,470
10/2/2009	-3.00 / -4.62%	62.50	63.50	62.00	62.00	62.00	24.58	66,860
10/1/2009	-2.00 / -2.99%	64.50	67.00	64.50	65.00	65.00	25.77	75,540
9/30/2009	+2.00 / +3.08%	66.50	67.00	64.00	67.00	67.00	26.57	211,500
9/29/2009	+0.50 / +0.78%	66.50	66.50	62.50	65.00	65.00	25.77	106,520
9/28/2009	+2.50 / +4.03%	64.50	64.50	62.50	64.50	64.50	25.57	27,590
9/25/2009	-2.50 / -3.88%	64.50	64.50	62.00	62.00	62.00	24.58	108,300
9/24/2009	+0.50 / +0.78%	62.00	64.50	62.00	64.50	64.50	25.57	22,260
9/23/2009	0.00 / 0.00%	64.00	65.00	63.50	64.00	64.00	25.38	72,550
9/22/2009	-1.50 / -2.29%	65.50	65.50	64.00	64.00	64.00	25.38	117,490
9/21/2009	-0.50 / -0.76%	64.50	66.50	64.50	65.50	65.50	25.97	43,950
9/18/2009	+3.00 / +4.76%	64.00	66.00	64.00	66.00	66.00	26.17	111,290

<<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	5,108,600	7.89	2.73%
ABS	724,400	3.81	-0.26%
APC	16,100	8.50	-2.30%
APH	526,000	6.69	0.45%
APP	4,400	7.40	-1.33%
BMP	126,600	144.10	0.21%
BRC	28,900	14.50	0.69%
BRR	1,300	19.50	0.52%
CSV	6,357,500	38.90	6.87%