Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2008	-1.00 / -3.26%	30.00	30.50	29.20	29.70	29.70	10.29	82,010
11/20/2008	-1.50 / -4.66%	32.20	32.20	30.60	30.70	30.70	10.64	115,900
11/19/2008	+1.20 / +3.87%	32.50	32.50	31.60	32.20	32.20	11.16	129,670
11/18/2008	0.00 / 0.00%	29.50	31.50	29.50	31.00	31.00	10.74	99,760
11/17/2008	-1.50 / -4.62%	30.90	32.50	30.90	31.00	31.00	10.74	69,780
11/14/2008	-0.50 / -1.52%	33.50	33.50	32.10	32.50	32.50	11.26	46,210
11/13/2008	0.00 / 0.00%	31.60	33.90	31.60	33.00	33.00	11.44	25,240
11/12/2008	+1.40 / +4.43%	30.10	33.00	30.10	33.00	33.00	11.44	49,140
11/11/2008	-1.40 / -4.24%	33.00	33.00	31.60	31.60	31.60	10.95	43,170
11/10/2008	0.00 / 0.00%	33.00	33.50	32.00	33.00	33.00	11.44	127,210
11/7/2008	-0.80 / -2.37%	32.20	33.80	32.20	33.00	33.00	11.44	66,960
11/6/2008	+0.20 / +0.60%	34.10	35.20	33.60	33.80	33.80	11.71	165,660
11/5/2008	+1.60 / +5.00%	33.60	33.60	33.60	33.60	33.60	11.65	93,030
11/4/2008	+1.50 / +4.92%	32.00	32.00	32.00	32.00	32.00	11.09	200,230
11/3/2008	+1.40 / +4.81%	30.00	30.50	29.50	30.50	30.50	10.57	40,610
10/31/2008	+1.30 / +4.68%	26.50	29.10	26.50	29.10	29.10	10.09	166,830
10/30/2008	-1.40 / -4.79%	27.80	29.40	27.80	27.80	27.80	9.64	205,040
10/29/2008	-1.50 / -4.89%	32.20	32.20	29.20	29.20	29.20	10.12	215,960
10/28/2008	-1.60 / -4.95%	30.70	30.70	30.70	30.70	30.70	10.64	30,450
10/27/2008	-1.60 / -4.72%	32.30	32.30	32.30	32.30	32.30	11.19	189,980
10/24/2008	-1.70 / -4.78%	33.90	33.90	33.90	33.90	33.90	11.75	14,600
10/23/2008	-1.80 / -4.81%	35.60	35.60	35.60	35.60	35.60	12.34	7,570
10/22/2008	-1.90 / -4.83%	37.40	37.40	37.40	37.40	37.40	12.96	11,680
10/21/2008	-2.00 / -4.84%	39.30	39.30	39.30	39.30	39.30	13.62	156,160
10/20/2008	-2.10 / -4.84%	41.30	41.30	41.30	41.30	41.30	14.31	21,920
10/17/2008	-2.20 / -4.82%	43.40	43.50	43.40	43.40	43.40	15.04	95,080
10/16/2008	-2.40 / -5.00%	45.60	45.60	45.60	45.60	45.60	15.80	74,160
10/15/2008	-1.30 / -2.64%	50.50	50.50	46.90	48.00	48.00	16.64	96,620
10/14/2008	+2.30 / +4.89%	49.30	49.30	49.30	49.30	49.30	17.09	443,270
10/13/2008	-2.00 / -4.08%	51.00	51.00	47.00	47.00	47.00	16.29	126,030

<<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%