Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2008	-1.00 / -0.96%	102.00	104.00	102.00	103.00	103.00	34.84	37,280
2/13/2008	-5.00 / -4.59%	105.00	106.00	104.00	104.00	104.00	35.18	16,370
2/12/2008	-5.00 / -4.39%	115.00	115.00	109.00	109.00	109.00	36.87	8,650
2/1/2008	+3.00 / +2.70%	115.00	115.00	113.00	114.00	114.00	38.56	41,770
1/31/2008	+2.00 / +1.83%	109.00	111.00	109.00	111.00	111.00	37.55	18,230
1/30/2008	+5.00 / +4.81%	108.00	109.00	108.00	109.00	109.00	36.87	32,110
1/29/2008	0.00 / 0.00%	104.00	104.00	103.00	104.00	104.00	35.18	43,020
1/28/2008	-1.00 / -0.95%	104.00	104.00	103.00	104.00	104.00	35.18	4,750
1/25/2008	0.00 / 0.00%	103.00	105.00	103.00	105.00	105.00	35.52	19,690
1/24/2008	-3.00 / -2.78%	106.00	108.00	105.00	105.00	105.00	35.52	15,280
1/23/2008	-5.00 / -4.42%	110.00	110.00	108.00	108.00	108.00	36.53	16,300
1/22/2008	-3.00 / -2.59%	111.00	114.00	111.00	113.00	113.00	38.22	10,950
1/21/2008	0.00 / 0.00%	116.00	116.00	115.00	116.00	116.00	39.24	8,500
1/18/2008	+1.00 / +0.87%	115.00	119.00	115.00	116.00	116.00	39.24	13,730
1/17/2008	0.00 / 0.00%	120.00	120.00	115.00	115.00	115.00	38.90	29,800
1/16/2008	+5.00 / +4.55%	110.00	115.00	110.00	115.00	115.00	38.90	23,410
1/15/2008	0.00 / 0.00%	110.00	110.00	107.00	110.00	110.00	37.21	76,160
1/14/2008	-2.00 / -1.79%	112.00	115.00	110.00	110.00	110.00	37.21	7,150
1/11/2008	+2.00 / +1.82%	109.00	114.00	109.00	112.00	112.00	37.89	18,650
1/10/2008	-5.00 / -4.35%	110.00	114.00	110.00	110.00	110.00	37.21	9,310
1/9/2008	-1.00 / -0.86%	116.00	116.00	115.00	115.00	115.00	38.90	21,560
1/8/2008	+1.00 / +0.87%	115.00	118.00	115.00	116.00	116.00	39.24	21,040
1/7/2008	-5.00 / -4.17%	120.00	120.00	115.00	115.00	115.00	38.90	15,180
1/4/2008	0.00 / 0.00%	124.00	124.00	120.00	120.00	120.00	40.59	3,210
1/3/2008	-3.00 / -2.44%	124.00	124.00	120.00	120.00	120.00	40.59	46,240
1/2/2008	+1.00 / +0.82%	123.00	124.00	123.00	123.00	123.00	41.61	14,570
12/28/2007	0.00 / 0.00%	123.00	124.00	122.00	122.00	122.00	41.27	33,100
12/27/2007	+3.00 / +2.52%	122.00	122.00	120.00	122.00	122.00	41.27	41,200
12/26/2007	+1.00 / +0.85%	118.00	119.00	117.00	119.00	119.00	40.25	16,510
12/25/2007	0.00 / 0.00%	118.00	118.00	118.00	118.00	118.00	39.92	4,090

<<Previous 30 days Next 30 days>>

TRC News

20/01	TRC: Explanation for financial statements in Q4.2024
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

More News

Related Companies

	Volume	Price	Change
AAA	1,021,500	8.32	-0.83%
ABS	301,500	4.30	-5.49%
APC	0	6.90	0.00%
APH	708,100	7.41	0.00%
APP	4,600	6.40	-3.03%
BMP	125,800	125.20	-0.56%
BRC	48,700	14.75	0.34%
BRR	45,200	21.50	-1.83%
CSV	1,059,800	42.45	1.07%