Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/10/2008	-2.50 / -4.85%	49.00	49.00	49.00	49.00	49.00	16.98	81,630
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

<<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	4,322,400	8.14	-1.21%
ABS	561,500	3.82	-1.80%
APC	1,200	8.90	0.00%
APH	422,000	6.79	-1.31%
APP	30,800	6.30	-3.08%
BMP	127,900	145.30	-0.48%
BRC	13,100	14.40	-0.69%
BRR	1,500	20.00	2.04%
CSV	2,845,800	37.80	-1.05%