Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2013	0.00 / 0.00%	47.00	47.00	46.00	47.00	47.00	22.05	310
2/21/2013	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	22.05	0
2/20/2013	-0.50 / -1.05%	47.00	47.00	47.00	47.00	47.00	22.05	100
2/19/2013	-0.80 / -1.66%	48.30	48.30	47.00	47.50	47.50	22.29	3,630
2/18/2013	+0.20 / +0.42%	48.10	48.50	47.00	48.30	48.30	22.66	2,760
2/8/2013	+1.20 / +2.56%	48.70	48.70	46.00	48.10	48.10	22.57	1,360
2/7/2013	+1.80 / +3.99%	45.10	46.90	45.10	46.90	46.90	22.01	280
2/6/2013	-0.80 / -1.74%	45.00	45.10	45.00	45.10	45.10	21.16	6,190
2/5/2013	0.00 / 0.00%	45.90	45.90	45.90	45.90	45.90	21.54	0
2/4/2013	+2.70 / +6.25%	43.20	46.00	43.20	45.90	45.90	21.54	6,510
2/1/2013	0.00 / 0.00%	43.20	44.00	43.20	43.20	43.20	20.27	2,020
1/31/2013	0.00 / 0.00%	43.20	44.00	43.20	43.20	43.20	20.27	8,580
1/30/2013	0.00 / 0.00%	43.10	43.30	43.10	43.20	43.20	20.27	4,440
1/29/2013	+0.20 / +0.47%	43.00	43.90	43.00	43.20	43.20	20.27	9,730
1/28/2013	+0.10 / +0.23%	42.90	44.80	42.90	43.00	43.00	20.18	1,240
1/25/2013	-0.10 / -0.23%	42.90	42.90	42.90	42.90	42.90	20.13	100
1/24/2013	-0.90 / -2.05%	43.00	43.00	43.00	43.00	43.00	20.18	3,010
1/23/2013	+1.60 / +3.78%	43.90	43.90	43.90	43.90	43.90	20.60	10
1/22/2013	0.00 / 0.00%	42.50	42.90	42.30	42.30	42.30	19.85	9,700
1/21/2013	-2.60 / -5.79%	43.40	43.50	42.30	42.30	42.30	19.85	2,780
1/18/2013	+0.90 / +2.05%	46.80	46.80	44.90	44.90	44.90	21.07	210
1/17/2013	+0.60 / +1.38%	44.00	44.00	44.00	44.00	44.00	20.65	210
1/16/2013	+0.40 / +0.93%	43.40	43.40	41.80	43.40	43.40	20.36	2,160
1/15/2013	0.00 / 0.00%	43.30	43.30	42.00	43.00	43.00	20.18	1,940
1/14/2013	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	20.18	0
1/11/2013	+1.50 / +3.61%	43.30	43.50	43.00	43.00	43.00	20.18	5,730
1/10/2013	+0.20 / +0.48%	42.00	42.00	41.50	41.50	41.50	19.47	2,120
1/9/2013	-1.70 / -3.95%	42.00	43.00	41.30	41.30	41.30	19.38	2,540
1/8/2013	0.00 / 0.00%	41.00	43.00	41.00	43.00	43.00	20.18	2,640
1/7/2013	0.00 / 0.00%	44.30	44.30	42.60	43.00	43.00	20.18	5,330

<<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	1,981,100	8.12	-0.61%
ABS	163,600	3.77	0.27%
APC	5,000	8.70	7.41%
APH	327,000	6.83	-0.15%
APP	10,200	5.70	0.00%
BMP	240,900	144.00	0.56%
BRC	2,700	13.00	0.00%
BRR	500	18.20	0.55%
CSV	868,700	33.65	-0.30%