Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2008	-2.50 / -4.63%	51.50	56.50	51.50	51.50	51.50	17.85	89,520
10/8/2008	-2.00 / -3.57%	53.50	54.50	53.50	54.00	54.00	18.72	48,280
10/7/2008	-2.50 / -4.27%	56.00	56.00	56.00	56.00	56.00	19.41	44,510
10/6/2008	-2.50 / -4.10%	60.00	60.00	58.50	58.50	58.50	20.28	21,350
10/3/2008	0.00 / 0.00%	61.00	61.00	59.00	61.00	61.00	21.14	6,280
10/2/2008	+2.00 / +3.39%	61.50	61.50	60.00	61.00	61.00	21.14	21,230
10/1/2008	+0.50 / +0.85%	60.00	61.00	58.50	59.00	59.00	20.45	49,520
9/30/2008	-3.00 / -4.88%	58.50	58.50	58.50	58.50	58.50	20.28	43,620
9/29/2008	-3.00 / -4.65%	62.00	63.50	61.50	61.50	61.50	21.32	39,480
9/26/2008	-0.50 / -0.77%	67.50	67.50	64.00	64.50	64.50	22.35	47,640
9/25/2008	+3.00 / +4.84%	65.00	65.00	62.50	65.00	65.00	22.53	44,870
9/24/2008	-2.50 / -3.88%	62.00	63.00	62.00	62.00	62.00	21.49	105,150
9/23/2008	+3.00 / +4.88%	64.00	64.50	62.50	64.50	64.50	22.35	159,180
9/22/2008	+2.50 / +4.24%	61.50	61.50	61.50	61.50	61.50	21.32	150,100
9/19/2008	+2.50 / +4.42%	57.50	59.00	57.50	59.00	59.00	20.45	38,240
9/18/2008	-2.50 / -4.24%	56.50	59.00	56.50	56.50	56.50	19.58	95,270
9/17/2008	-3.00 / -4.84%	59.00	59.50	59.00	59.00	59.00	20.45	87,350
9/16/2008	-3.00 / -4.62%	64.00	64.50	62.00	62.00	62.00	21.49	49,620
9/15/2008	+1.00 / +1.56%	64.00	67.00	64.00	65.00	65.00	22.53	36,740
9/12/2008	0.00 / 0.00%	61.50	64.00	61.50	64.00	64.00	22.18	70,380
9/11/2008	-3.00 / -4.48%	64.50	66.00	64.00	64.00	64.00	22.18	62,930
9/10/2008	0.00 / 0.00%	67.00	68.00	64.00	67.00	67.00	23.22	67,040
9/9/2008	-3.00 / -4.29%	66.50	70.00	66.50	67.00	67.00	23.22	76,430
9/8/2008	-3.50 / -4.76%	70.00	70.00	70.00	70.00	70.00	24.26	28,260
9/5/2008	-3.50 / -4.55%	74.00	75.00	73.50	73.50	73.50	25.47	39,030
9/4/2008	-4.00 / -4.94%	81.50	81.50	77.00	77.00	77.00	26.69	9,770
9/3/2008	+2.00 / +2.53%	81.50	82.00	80.50	81.00	81.00	28.07	5,750
8/29/2008	+3.00 / +3.95%	73.00	79.00	73.00	79.00	79.00	27.38	10,210
8/28/2008	-3.50 / -4.40%	76.50	76.50	76.00	76.00	76.00	26.34	12,770
8/27/2008	-3.50 / -4.22%	83.00	85.00	79.50	79.50	79.50	27.55	42,080

<<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	833,100	8.39	-0.71%
ABS	157,600	4.55	-2.78%
APC	1,100	6.90	4.55%
APH	518,200	7.41	-1.20%
APP	3,700	6.60	0.00%
BMP	114,500	125.90	0.72%
BRC	0	14.70	0.00%
BRR	32,200	19.40	-8.06%
CSV	1,586,500	42.00	-1.18%