Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/18/2009	0.00 / 0.00%	70.00	70.50	69.50	70.00	70.00	27.75	20,190
11/17/2009	+1.00 / +1.45%	71.00	71.00	68.50	70.00	70.00	27.75	18,940
11/16/2009	-1.00 / -1.43%	72.00	72.00	68.50	69.00	69.00	27.36	16,270
11/13/2009	+0.50 / +0.72%	67.50	71.00	67.50	70.00	70.00	27.75	58,560
11/12/2009	+2.50 / +3.73%	69.00	70.00	69.00	69.50	69.50	27.56	22,300
11/11/2009	+3.00 / +4.69%	64.00	67.00	63.00	67.00	67.00	26.57	10,240
11/10/2009	-1.00 / -1.54%	63.00	64.00	62.00	64.00	64.00	25.38	20,070
11/9/2009	-3.00 / -4.41%	69.00	69.00	65.00	65.00	65.00	25.77	22,810
11/6/2009	+1.00 / +1.49%	67.00	68.00	67.00	68.00	68.00	26.96	14,450
11/5/2009	+3.00 / +4.69%	67.00	67.00	65.00	67.00	67.00	26.57	40,600
11/4/2009	+0.50 / +0.79%	61.00	64.00	61.00	64.00	64.00	25.38	5,690
11/3/2009	-3.00 / -4.51%	65.00	65.00	63.50	63.50	63.50	25.18	20,820
11/2/2009	-3.50 / -5.00%	66.50	69.00	66.50	66.50	66.50	26.37	53,170
10/30/2009	+1.00 / +1.45%	71.50	71.50	67.50	70.00	70.00	27.75	7,300
10/29/2009	-3.50 / -4.83%	69.00	69.00	69.00	69.00	69.00	27.36	30,260
10/28/2009	-1.00 / -1.36%	73.50	74.00	72.00	72.50	72.50	28.75	58,440
10/27/2009	-2.50 / -3.29%	73.50	73.50	72.50	73.50	73.50	29.14	42,720

<<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	3,295,400	7.76	-0.13%
ABS	406,700	4.02	-0.25%
APC	3,000	8.70	2.35%
APH	832,700	6.77	0.89%
APP	38,000	7.50	1.35%
BMP	122,100	142.60	1.64%
BRC	45,800	14.45	2.85%
BRR	15,700	19.80	0.51%
CSV	2,050,100	35.65	-0.97%