Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/10/2009	-0.50 / -0.78%	63.50	64.50	63.50	63.50	63.50	24.25	33,410
9/9/2009	+1.00 / +1.59%	62.00	65.00	62.00	64.00	64.00	24.45	36,680
9/8/2009	+3.00 / +5.00%	62.50	63.00	61.00	63.00	63.00	24.06	61,330
9/7/2009	-1.50 / -2.44%	59.00	60.00	58.50	60.00	60.00	22.92	84,600
9/4/2009	-3.00 / -4.65%	63.50	64.00	61.50	61.50	61.50	23.49	114,760
9/3/2009	-1.00 / -1.53%	64.00	64.50	63.00	64.50	64.50	24.64	51,960
9/1/2009	-1.00 / -1.50%	63.50	66.50	63.50	65.50	65.50	25.02	94,510
8/31/2009	+3.00 / +4.72%	66.50	66.50	66.00	66.50	66.50	25.40	147,090
8/28/2009	+3.00 / +4.96%	62.00	63.50	61.50	63.50	63.50	24.25	182,280
8/27/2009	+0.50 / +0.83%	60.00	60.50	59.00	60.50	60.50	23.11	53,940
8/26/2009	0.00 / 0.00%	58.50	60.50	58.50	60.00	60.00	22.92	93,510

<<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	3,674,700	8.28	-0.24%
ABS	306,200	3.84	0.00%
APC	2,100	7.90	-2.47%
APH	792,900	6.98	0.87%
APP	6,100	5.70	0.00%
BMP	160,300	148.10	-2.57%
BRC	1,600	12.95	0.39%
BRR	1,700	18.30	0.00%
CSV	1,093,900	34.10	0.15%