Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2007	+3.00 / +2.56%	118.00	120.00	117.00	120.00	120.00	40.59	65,660
12/18/2007	+2.00 / +1.74%	116.00	117.00	115.00	117.00	117.00	39.58	67,730
12/17/2007	-2.00 / -1.71%	117.00	120.00	115.00	115.00	115.00	38.90	31,670
12/14/2007	-3.00 / -2.50%	118.00	118.00	117.00	117.00	117.00	39.58	8,050
12/13/2007	0.00 / 0.00%	122.00	122.00	119.00	120.00	120.00	40.59	36,060
12/12/2007	-1.00 / -0.83%	116.00	121.00	116.00	120.00	120.00	40.59	14,340
12/11/2007	-4.00 / -3.20%	125.00	125.00	121.00	121.00	121.00	40.93	6,350
12/10/2007	-2.00 / -1.57%	124.00	126.00	124.00	125.00	125.00	42.28	8,540
12/7/2007	-1.00 / -0.78%	127.00	128.00	127.00	127.00	127.00	42.96	9,540
12/6/2007	0.00 / 0.00%	127.00	128.00	127.00	128.00	128.00	43.30	8,070
12/5/2007	0.00 / 0.00%	128.00	128.00	127.00	128.00	128.00	43.30	12,980
12/4/2007	0.00 / 0.00%	130.00	130.00	128.00	128.00	128.00	43.30	36,630
12/3/2007	-3.00 / -2.29%	129.00	131.00	128.00	128.00	128.00	43.30	24,630
11/30/2007	-3.00 / -2.24%	130.00	131.00	130.00	131.00	131.00	44.31	12,220
11/29/2007	+1.00 / +0.75%	134.00	134.00	133.00	134.00	134.00	45.33	103,670
11/28/2007	+1.00 / +0.76%	133.00	133.00	132.00	133.00	133.00	44.99	79,150
11/27/2007	-2.00 / -1.49%	135.00	135.00	132.00	132.00	132.00	44.65	110,930
11/26/2007	+4.00 / +3.08%	130.00	134.00	130.00	134.00	134.00	45.33	95,850
11/23/2007	+1.00 / +0.78%	129.00	130.00	129.00	130.00	130.00	43.97	57,550
11/22/2007	-1.00 / -0.77%	130.00	130.00	128.00	129.00	129.00	43.13	58,120
11/21/2007	0.00 / 0.00%	130.00	130.00	129.00	130.00	130.00	43.46	103,170
11/20/2007	+2.00 / +1.56%	128.00	130.00	128.00	130.00	130.00	43.46	17,200
11/19/2007	-4.00 / -3.03%	130.00	130.00	128.00	128.00	128.00	42.79	13,810
11/16/2007	0.00 / 0.00%	132.00	132.00	131.00	132.00	132.00	44.13	77,940
11/15/2007	0.00 / 0.00%	130.00	132.00	129.00	132.00	132.00	44.13	49,340
11/14/2007	+6.00 / +4.76%	130.00	132.00	130.00	132.00	132.00	44.13	134,960
11/13/2007	-3.00 / -2.33%	130.00	130.00	126.00	126.00	126.00	42.13	103,380
11/12/2007	-1.00 / -0.77%	130.00	130.00	128.00	129.00	129.00	43.13	85,990
11/9/2007	-1.00 / -0.76%	128.00	131.00	128.00	130.00	130.00	43.46	65,450
11/8/2007	-1.00 / -0.76%	130.00	134.00	130.00	131.00	131.00	43.80	30,240

<<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	1,021,500	8.32	-0.83%
ABS	301,500	4.30	-5.49%
APC	0	6.90	0.00%
APH	708,100	7.41	0.00%
APP	4,600	6.40	-3.03%
BMP	125,800	125.20	-0.56%
BRC	48,700	14.75	0.34%
BRR	45,200	21.50	-1.83%
CSV	1,059,800	42.45	1.07%