Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2010	+3.00 / +4.38%	70.00	71.50	69.00	71.50	71.50	28.35	88,010
2/9/2010	-1.50 / -2.14%	67.00	70.00	67.00	68.50	68.50	27.16	80,500
2/8/2010	+1.50 / +2.19%	68.50	70.00	68.50	70.00	70.00	27.75	36,500
2/5/2010	-3.50 / -4.86%	69.50	71.00	68.50	68.50	68.50	27.16	133,670
2/4/2010	-1.00 / -1.37%	72.00	72.00	71.00	72.00	72.00	28.55	87,250
2/3/2010	+2.00 / +2.82%	74.00	74.00	73.00	73.00	73.00	28.94	148,700
2/2/2010	+3.00 / +4.41%	71.00	71.00	69.00	71.00	71.00	28.15	177,360
2/1/2010	+3.00 / +4.62%	66.50	68.00	65.50	68.00	68.00	26.96	119,190
1/29/2010	+3.00 / +4.84%	62.00	65.00	62.00	65.00	65.00	25.77	37,100
1/28/2010	-1.50 / -2.36%	62.00	62.00	62.00	62.00	62.00	24.58	5,160
1/27/2010	-0.50 / -0.78%	65.50	65.50	63.00	63.50	63.50	25.18	28,060
1/26/2010	+3.00 / +4.92%	63.00	64.00	61.00	64.00	64.00	25.38	76,740
1/25/2010	+2.00 / +3.39%	59.00	61.00	58.50	61.00	61.00	24.19	5,120
1/22/2010	-3.00 / -4.84%	59.00	61.00	59.00	59.00	59.00	23.39	8,980
1/21/2010	+2.50 / +4.20%	59.50	62.00	59.00	62.00	62.00	24.58	101,920
1/20/2010	0.00 / 0.00%	60.00	60.00	59.50	59.50	59.50	23.59	9,940
1/19/2010	+0.50 / +0.85%	59.50	59.50	59.50	59.50	59.50	23.59	3,000
1/18/2010	-1.50 / -2.48%	60.50	60.50	59.00	59.00	59.00	23.39	33,270
1/15/2010	-1.00 / -1.63%	60.00	62.00	60.00	60.50	60.50	23.99	12,110
1/14/2010	+1.50 / +2.50%	62.50	62.50	61.50	61.50	61.50	24.38	39,280
1/13/2010	+0.50 / +0.84%	57.50	62.00	57.50	60.00	60.00	23.79	17,820
1/12/2010	-2.50 / -4.03%	60.00	61.50	59.50	59.50	59.50	23.59	40,480
1/11/2010	-2.00 / -3.13%	64.00	64.00	61.50	62.00	62.00	24.58	16,210
1/8/2010	0.00 / 0.00%	66.00	66.50	64.00	64.00	64.00	25.38	57,590
1/7/2010	0.00 / 0.00%	64.00	65.00	64.00	64.00	64.00	25.38	38,770
1/6/2010	+0.50 / +0.79%	61.00	64.00	60.50	64.00	64.00	25.38	46,480
1/5/2010	+3.00 / +4.96%	63.50	63.50	62.50	63.50	63.50	25.18	80,310
1/4/2010	+2.50 / +4.31%	59.50	60.50	59.50	60.50	60.50	23.99	29,700
12/31/2009	+1.50 / +2.65%	58.50	59.00	58.00	58.00	58.00	23.00	44,110
12/30/2009	+2.00 / +3.67%	53.00	56.50	53.00	56.50	56.50	22.40	40,100

<<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	600,000	8.46	0.00%
ABS	256,400	4.66	2.64%
APC	12,300	6.70	3.08%
APH	909,700	7.43	2.62%
APP	2,800	6.50	1.56%
BMP	120,300	125.60	-1.41%
BRC	47,800	14.35	-3.37%
BRR	5,400	21.30	1.43%
CSV	429,800	43.05	-0.12%