Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2009	+2.00 / +3.67%	53.00	56.50	53.00	56.50	56.50	22.40	40,100
12/29/2009	-2.00 / -3.54%	54.50	56.50	54.00	54.50	54.50	21.61	24,210
12/28/2009	+2.00 / +3.67%	55.00	56.50	53.50	56.50	56.50	22.40	108,480
12/25/2009	+2.50 / +4.81%	54.00	54.50	53.00	54.50	54.50	21.61	106,630
12/24/2009	+0.50 / +0.97%	52.00	52.50	50.50	52.00	52.00	20.62	44,030
12/23/2009	0.00 / 0.00%	50.00	53.00	50.00	51.50	51.50	20.42	63,970
12/22/2009	+0.50 / +0.98%	52.50	53.00	51.00	51.50	51.50	20.42	93,210
12/21/2009	+2.30 / +4.72%	51.00	51.00	50.00	51.00	51.00	20.22	21,910
12/18/2009	+1.60 / +3.40%	46.10	49.40	46.10	48.70	48.70	19.31	53,800
12/17/2009	+0.70 / +1.51%	45.10	47.10	45.00	47.10	47.10	18.68	36,460
12/16/2009	-2.40 / -4.92%	47.20	47.20	46.40	46.40	46.40	18.40	49,850
12/15/2009	-0.70 / -1.41%	51.50	51.50	48.80	48.80	48.80	19.35	108,600
12/14/2009	-2.00 / -3.88%	49.60	52.00	49.00	49.50	49.50	19.63	245,170
12/11/2009	-2.50 / -4.63%	51.50	52.00	51.50	51.50	51.50	20.42	78,250
12/10/2009	-2.50 / -4.42%	54.00	55.00	54.00	54.00	54.00	21.41	117,840
12/9/2009	-2.50 / -4.24%	56.50	57.00	56.50	56.50	56.50	22.40	59,410
12/8/2009	-2.00 / -3.28%	61.00	61.00	59.00	59.00	59.00	23.39	37,720
12/7/2009	-2.00 / -3.17%	63.00	63.00	61.00	61.00	61.00	24.19	77,700
12/4/2009	-2.50 / -3.82%	67.00	67.00	62.50	63.00	63.00	24.98	59,180
12/3/2009	-3.00 / -4.38%	66.00	67.00	65.50	65.50	65.50	25.97	3,090
12/2/2009	-0.50 / -0.72%	69.00	69.00	68.50	68.50	68.50	27.16	7,520
12/1/2009	+3.00 / +4.55%	69.00	69.00	69.00	69.00	69.00	27.36	7,250
11/30/2009	+3.00 / +4.76%	66.00	66.00	66.00	66.00	66.00	26.17	8,700
11/27/2009	+3.00 / +5.00%	62.00	63.00	62.00	63.00	63.00	24.98	25,080
11/26/2009	-2.50 / -4.00%	59.50	60.00	59.50	60.00	60.00	23.79	14,700
11/25/2009	-3.00 / -4.58%	65.50	65.50	62.50	62.50	62.50	24.78	43,350
11/24/2009	-3.00 / -4.38%	68.50	68.50	65.50	65.50	65.50	25.97	20,830
11/23/2009	0.00 / 0.00%	68.50	68.50	65.50	68.50	68.50	27.16	7,300
11/20/2009	-2.50 / -3.52%	69.00	71.00	68.00	68.50	68.50	27.16	27,720
11/19/2009	+1.00 / +1.43%	69.50	71.00	69.50	71.00	71.00	28.15	13,850

<<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%