Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2009	-1.00 / -1.43%	72.00	72.00	68.50	69.00	69.00	27.36	16,270
11/13/2009	+0.50 / +0.72%	67.50	71.00	67.50	70.00	70.00	27.75	58,560
11/12/2009	+2.50 / +3.73%	69.00	70.00	69.00	69.50	69.50	27.56	22,300
11/11/2009	+3.00 / +4.69%	64.00	67.00	63.00	67.00	67.00	26.57	10,240
11/10/2009	-1.00 / -1.54%	63.00	64.00	62.00	64.00	64.00	25.38	20,070
11/9/2009	-3.00 / -4.41%	69.00	69.00	65.00	65.00	65.00	25.77	22,810
11/6/2009	+1.00 / +1.49%	67.00	68.00	67.00	68.00	68.00	26.96	14,450
11/5/2009	+3.00 / +4.69%	67.00	67.00	65.00	67.00	67.00	26.57	40,600
11/4/2009	+0.50 / +0.79%	61.00	64.00	61.00	64.00	64.00	25.38	5,690
11/3/2009	-3.00 / -4.51%	65.00	65.00	63.50	63.50	63.50	25.18	20,820
11/2/2009	-3.50 / -5.00%	66.50	69.00	66.50	66.50	66.50	26.37	53,170
10/30/2009	+1.00 / +1.45%	71.50	71.50	67.50	70.00	70.00	27.75	7,300
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

<<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	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%