Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2011	+0.30 / +0.89%	34.00	34.00	33.90	33.90	33.90	14.53	39,100
12/29/2011	+0.50 / +1.51%	33.60	33.60	33.30	33.60	33.60	14.40	32,870
12/28/2011	+1.50 / +4.75%	31.40	33.10	31.20	33.10	33.10	14.18	42,450
12/27/2011	-0.10 / -0.32%	31.40	31.60	31.30	31.60	31.60	13.54	6,440
12/26/2011	-0.10 / -0.31%	32.00	32.00	31.70	31.70	31.70	13.58	1,700
12/23/2011	+0.20 / +0.63%	31.60	31.80	31.50	31.80	31.80	13.63	5,170
12/22/2011	-0.90 / -2.77%	32.50	32.50	31.60	31.60	31.60	13.54	2,650
12/21/2011	+0.30 / +0.93%	32.70	32.70	32.50	32.50	32.50	13.93	8,500
12/20/2011	-0.80 / -2.42%	32.50	32.50	32.20	32.20	32.20	13.80	4,320
12/19/2011	+0.10 / +0.30%	33.00	33.00	32.90	33.00	33.00	14.14	5,110
12/16/2011	+0.90 / +2.81%	33.00	33.00	32.90	32.90	32.90	14.10	1,850
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

<<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%