Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2011	0.00 / 0.00%	31.10	32.00	31.00	32.00	32.00	13.71	5,270
12/14/2011	-1.20 / -3.61%	33.20	33.30	32.00	32.00	32.00	13.71	19,600
12/13/2011	-0.50 / -1.48%	34.20	34.20	33.20	33.20	33.20	14.23	3,280
12/12/2011	0.00 / 0.00%	33.90	33.90	33.70	33.70	33.70	14.44	8,540
12/9/2011	-0.30 / -0.88%	33.70	33.70	33.50	33.70	33.70	14.44	2,800
12/8/2011	+0.30 / +0.89%	34.00	34.00	34.00	34.00	34.00	14.57	2,130
12/7/2011	+0.20 / +0.60%	34.50	34.50	33.50	33.70	33.70	14.44	7,900
12/6/2011	-1.40 / -4.01%	34.50	34.50	33.50	33.50	33.50	14.35	4,950
12/5/2011	+0.90 / +2.65%	34.90	35.00	34.90	34.90	34.90	14.95	5,980
12/2/2011	+1.40 / +4.29%	34.00	34.00	34.00	34.00	34.00	14.57	300
12/1/2011	+0.10 / +0.31%	32.50	32.60	32.50	32.60	32.60	13.97	2,900
11/30/2011	-1.50 / -4.41%	34.00	34.00	32.50	32.50	32.50	13.93	16,650
11/29/2011	+0.80 / +2.41%	34.00	34.00	34.00	34.00	34.00	14.57	2,570
11/28/2011	-0.30 / -0.90%	33.50	34.20	33.20	33.20	33.20	14.23	2,900
11/25/2011	+0.50 / +1.52%	33.00	33.60	33.00	33.50	33.50	14.35	1,700
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

<<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%