Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2009	-2.50 / -4.63%	51.50	52.00	51.50	51.50	51.50	19.67	78,250
12/10/2009	-2.50 / -4.42%	54.00	55.00	54.00	54.00	54.00	20.63	117,840
12/9/2009	-2.50 / -4.24%	56.50	57.00	56.50	56.50	56.50	21.58	59,410
12/8/2009	-2.00 / -3.28%	61.00	61.00	59.00	59.00	59.00	22.54	37,720
12/7/2009	-2.00 / -3.17%	63.00	63.00	61.00	61.00	61.00	23.30	77,700
12/4/2009	-2.50 / -3.82%	67.00	67.00	62.50	63.00	63.00	24.06	59,180
12/3/2009	-3.00 / -4.38%	66.00	67.00	65.50	65.50	65.50	25.02	3,090
12/2/2009	-0.50 / -0.72%	69.00	69.00	68.50	68.50	68.50	26.16	7,520
12/1/2009	+3.00 / +4.55%	69.00	69.00	69.00	69.00	69.00	26.36	7,250
11/30/2009	+3.00 / +4.76%	66.00	66.00	66.00	66.00	66.00	25.21	8,700
11/27/2009	+3.00 / +5.00%	62.00	63.00	62.00	63.00	63.00	24.06	25,080
11/26/2009	-2.50 / -4.00%	59.50	60.00	59.50	60.00	60.00	22.92	14,700
11/25/2009	-3.00 / -4.58%	65.50	65.50	62.50	62.50	62.50	23.87	43,350
11/24/2009	-3.00 / -4.38%	68.50	68.50	65.50	65.50	65.50	25.02	20,830
11/23/2009	0.00 / 0.00%	68.50	68.50	65.50	68.50	68.50	26.16	7,300
11/20/2009	-2.50 / -3.52%	69.00	71.00	68.00	68.50	68.50	26.16	27,720
11/19/2009	+1.00 / +1.43%	69.50	71.00	69.50	71.00	71.00	27.12	13,850
11/18/2009	0.00 / 0.00%	70.00	70.50	69.50	70.00	70.00	26.74	20,190
11/17/2009	+1.00 / +1.45%	71.00	71.00	68.50	70.00	70.00	26.74	18,940
11/16/2009	-1.00 / -1.43%	72.00	72.00	68.50	69.00	69.00	26.36	16,270
11/13/2009	+0.50 / +0.72%	67.50	71.00	67.50	70.00	70.00	26.74	58,560
11/12/2009	+2.50 / +3.73%	69.00	70.00	69.00	69.50	69.50	26.55	22,300
11/11/2009	+3.00 / +4.69%	64.00	67.00	63.00	67.00	67.00	25.59	10,240
11/10/2009	-1.00 / -1.54%	63.00	64.00	62.00	64.00	64.00	24.45	20,070
11/9/2009	-3.00 / -4.41%	69.00	69.00	65.00	65.00	65.00	24.83	22,810
11/6/2009	+1.00 / +1.49%	67.00	68.00	67.00	68.00	68.00	25.97	14,450
11/5/2009	+3.00 / +4.69%	67.00	67.00	65.00	67.00	67.00	25.59	40,600
11/4/2009	+0.50 / +0.79%	61.00	64.00	61.00	64.00	64.00	24.45	5,690
11/3/2009	-3.00 / -4.51%	65.00	65.00	63.50	63.50	63.50	24.25	20,820
11/2/2009	-3.50 / -5.00%	66.50	69.00	66.50	66.50	66.50	25.40	53,170

<<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	4,177,700	8.16	-1.69%
ABS	307,200	3.84	0.00%
APC	2,100	7.90	-2.47%
APH	802,900	7.00	1.16%
APP	6,100	5.70	0.00%
BMP	170,000	149.90	-1.38%
BRC	2,100	12.90	0.00%
BRR	1,700	18.30	0.00%
CSV	1,196,500	34.05	0.00%