Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2010	+3.00 / +4.62%	66.50	68.00	65.50	68.00	68.00	25.97	119,190
1/29/2010	+3.00 / +4.84%	62.00	65.00	62.00	65.00	65.00	24.83	37,100
1/28/2010	-1.50 / -2.36%	62.00	62.00	62.00	62.00	62.00	23.68	5,160
1/27/2010	-0.50 / -0.78%	65.50	65.50	63.00	63.50	63.50	24.25	28,060
1/26/2010	+3.00 / +4.92%	63.00	64.00	61.00	64.00	64.00	24.45	76,740
1/25/2010	+2.00 / +3.39%	59.00	61.00	58.50	61.00	61.00	23.30	5,120
1/22/2010	-3.00 / -4.84%	59.00	61.00	59.00	59.00	59.00	22.54	8,980
1/21/2010	+2.50 / +4.20%	59.50	62.00	59.00	62.00	62.00	23.68	101,920
1/20/2010	0.00 / 0.00%	60.00	60.00	59.50	59.50	59.50	22.73	9,940
1/19/2010	+0.50 / +0.85%	59.50	59.50	59.50	59.50	59.50	22.73	3,000
1/18/2010	-1.50 / -2.48%	60.50	60.50	59.00	59.00	59.00	22.54	33,270
1/15/2010	-1.00 / -1.63%	60.00	62.00	60.00	60.50	60.50	23.11	12,110
1/14/2010	+1.50 / +2.50%	62.50	62.50	61.50	61.50	61.50	23.49	39,280
1/13/2010	+0.50 / +0.84%	57.50	62.00	57.50	60.00	60.00	22.92	17,820
1/12/2010	-2.50 / -4.03%	60.00	61.50	59.50	59.50	59.50	22.73	40,480
1/11/2010	-2.00 / -3.13%	64.00	64.00	61.50	62.00	62.00	23.68	16,210
1/8/2010	0.00 / 0.00%	66.00	66.50	64.00	64.00	64.00	24.45	57,590
1/7/2010	0.00 / 0.00%	64.00	65.00	64.00	64.00	64.00	24.45	38,770
1/6/2010	+0.50 / +0.79%	61.00	64.00	60.50	64.00	64.00	24.45	46,480
1/5/2010	+3.00 / +4.96%	63.50	63.50	62.50	63.50	63.50	24.25	80,310
1/4/2010	+2.50 / +4.31%	59.50	60.50	59.50	60.50	60.50	23.11	29,700
12/31/2009	+1.50 / +2.65%	58.50	59.00	58.00	58.00	58.00	22.15	44,110
12/30/2009	+2.00 / +3.67%	53.00	56.50	53.00	56.50	56.50	21.58	40,100
12/29/2009	-2.00 / -3.54%	54.50	56.50	54.00	54.50	54.50	20.82	24,210
12/28/2009	+2.00 / +3.67%	55.00	56.50	53.50	56.50	56.50	21.58	108,480
12/25/2009	+2.50 / +4.81%	54.00	54.50	53.00	54.50	54.50	20.82	106,630
12/24/2009	+0.50 / +0.97%	52.00	52.50	50.50	52.00	52.00	19.86	44,030
12/23/2009	0.00 / 0.00%	50.00	53.00	50.00	51.50	51.50	19.67	63,970
12/22/2009	+0.50 / +0.98%	52.50	53.00	51.00	51.50	51.50	19.67	93,210
12/21/2009	+2.30 / +4.72%	51.00	51.00	50.00	51.00	51.00	19.48	21,910

<<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	3,740,800	8.00	-1.96%
ABS	195,400	3.76	-2.08%
APC	0	8.10	0.00%
APH	298,600	6.83	-2.43%
APP	8,800	5.60	-1.75%
BMP	189,300	152.60	1.80%
BRC	10,600	12.75	-1.16%
BRR	2,600	18.10	-1.09%
CSV	1,082,800	32.80	-3.67%