Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2011	-1.50 / -4.35%	34.20	34.20	33.00	33.00	33.00	14.14	19,550
11/23/2011	+0.10 / +0.29%	34.50	34.50	34.50	34.50	34.50	14.78	4,440
11/22/2011	-0.50 / -1.43%	34.60	34.90	34.40	34.40	34.40	14.74	4,110
11/21/2011	+0.70 / +2.05%	34.60	34.90	34.50	34.90	34.90	14.95	1,020
11/18/2011	-1.80 / -5.00%	35.00	35.00	34.20	34.20	34.20	14.65	74,750
11/17/2011	-0.60 / -1.64%	36.10	36.50	36.00	36.00	36.00	15.43	9,090
11/16/2011	+1.60 / +4.57%	35.50	36.60	35.10	36.60	36.60	15.68	1,120
11/15/2011	-1.00 / -2.78%	36.00	36.20	35.00	35.00	35.00	15.00	7,540
11/14/2011	-1.40 / -3.74%	38.30	38.30	36.00	36.00	36.00	15.43	52,880
11/11/2011	-0.60 / -1.58%	38.00	38.00	37.00	37.40	37.40	16.02	4,850
11/10/2011	+0.20 / +0.53%	37.80	38.00	37.80	38.00	38.00	16.28	190
11/9/2011	-0.40 / -1.05%	37.80	37.80	37.80	37.80	37.80	16.20	58,160
11/8/2011	+0.40 / +1.06%	37.30	38.20	37.20	38.20	38.20	16.37	1,380
11/7/2011	+0.30 / +0.80%	37.50	37.80	37.50	37.80	37.80	16.20	3,120
11/4/2011	-0.50 / -1.32%	38.40	38.50	37.50	37.50	37.50	16.07	2,890
11/3/2011	+0.10 / +0.26%	38.50	38.50	38.00	38.00	38.00	16.28	4,010
11/2/2011	-0.20 / -0.52%	39.20	39.20	37.90	37.90	37.90	16.24	38,640
11/1/2011	-0.90 / -2.31%	38.90	39.00	38.10	38.10	38.10	16.32	35,530
10/31/2011	+1.00 / +2.63%	39.50	39.50	39.00	39.00	39.00	16.71	560
10/28/2011	-2.00 / -5.00%	40.00	40.00	38.00	38.00	38.00	16.28	46,080
10/27/2011	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	17.14	2,200
10/26/2011	+1.70 / +4.44%	39.00	40.00	39.00	40.00	40.00	17.14	1,500
10/25/2011	+0.40 / +1.06%	38.00	38.40	38.00	38.30	38.30	16.41	9,670
10/24/2011	0.00 / 0.00%	39.60	39.60	37.90	37.90	37.90	16.24	83,460
10/21/2011	0.00 / 0.00%	37.90	37.90	37.80	37.90	37.90	16.24	4,720
10/20/2011	-0.20 / -0.52%	38.00	38.00	37.90	37.90	37.90	16.24	1,690
10/19/2011	-0.40 / -1.04%	38.10	38.10	38.00	38.10	38.10	16.32	550
10/18/2011	-0.30 / -0.77%	38.90	38.90	38.00	38.50	38.50	16.50	560
10/17/2011	-0.20 / -0.51%	38.80	38.80	38.50	38.80	38.80	16.62	410
10/14/2011	-0.50 / -1.27%	39.40	39.40	39.00	39.00	39.00	16.71	710

<<Previous 30 days Next 30 days>>

TRC News

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
22/10	TRC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	845,300	8.46	0.71%
ABS	337,900	4.54	2.48%
APC	0	6.50	0.00%
APH	1,205,700	7.24	2.70%
APP	17,400	6.80	-2.86%
BMP	97,100	127.40	0.47%
BRC	18,800	14.85	0.34%
BRR	2,000	21.00	-1.87%
CSV	1,078,700	43.10	-0.23%