Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/29/2012	+1.00 / +2.63%	38.00	39.00	38.00	39.00	39.00	17.51	32,790
2/28/2012	-1.90 / -4.76%	41.60	41.60	38.00	38.00	38.00	17.06	56,750
2/27/2012	+1.90 / +5.00%	38.80	39.90	38.80	39.90	39.90	17.92	40,390
2/24/2012	+0.80 / +2.15%	38.00	38.90	37.90	38.00	38.00	17.06	58,870
2/23/2012	0.00 / 0.00%	37.50	37.90	36.60	37.20	37.20	16.70	38,680
2/22/2012	+0.50 / +1.36%	36.70	37.50	36.60	37.20	37.20	16.70	33,640
2/21/2012	+0.80 / +2.23%	37.60	37.60	36.20	36.70	36.70	16.48	55,900
2/20/2012	+1.70 / +4.97%	35.00	35.90	35.00	35.90	35.90	16.12	39,460
2/17/2012	+1.20 / +3.64%	33.10	34.30	33.10	34.20	34.20	15.36	5,550
2/16/2012	-0.70 / -2.08%	33.60	33.60	32.90	33.00	33.00	14.82	86,900
2/15/2012	-0.20 / -0.59%	33.90	33.90	33.50	33.70	33.70	15.13	64,810
2/14/2012	+0.40 / +1.19%	33.50	34.60	33.20	33.90	33.90	15.22	26,210
2/13/2012	-1.00 / -2.90%	34.50	34.50	33.50	33.50	33.50	15.04	48,820
2/10/2012	-0.10 / -0.29%	34.60	34.90	34.40	34.50	34.50	15.49	35,640
2/9/2012	0.00 / 0.00%	34.40	35.30	34.40	34.60	34.60	15.54	25,530
2/8/2012	+0.30 / +0.87%	34.30	34.90	34.20	34.60	34.60	15.54	85,540
2/7/2012	+0.30 / +0.88%	34.00	34.70	34.00	34.30	34.30	15.40	49,980
2/6/2012	-1.00 / -2.86%	35.00	35.00	34.00	34.00	34.00	15.27	63,150
2/3/2012	+0.70 / +2.04%	35.00	35.50	35.00	35.00	35.00	15.72	37,720
2/2/2012	+1.60 / +4.89%	33.20	34.30	33.00	34.30	34.30	15.40	317,830
2/1/2012	+0.20 / +0.62%	32.50	33.40	32.50	32.70	32.70	14.68	61,130
1/31/2012	-0.10 / -0.31%	32.70	33.00	32.50	32.50	32.50	14.59	10,480
1/30/2012	+0.40 / +1.24%	32.20	32.60	32.20	32.60	32.60	14.64	10,530
1/20/2012	+0.30 / +0.94%	31.90	32.20	31.90	32.20	32.20	14.46	11,590
1/19/2012	+0.30 / +0.95%	31.70	32.00	31.70	31.90	31.90	14.32	67,720
1/18/2012	-0.30 / -0.94%	31.20	31.90	31.20	31.60	31.60	14.19	14,400
1/17/2012	-0.10 / -0.31%	32.00	32.00	31.90	31.90	31.90	14.32	3,640
1/16/2012	+0.30 / +0.95%	31.70	32.00	31.70	32.00	32.00	14.37	20,340
1/13/2012	-1.10 / -3.35%	32.20	32.20	31.70	31.70	31.70	14.23	4,500
1/12/2012	-0.30 / -0.91%	32.50	32.80	32.50	32.80	32.80	14.05	13,000

<<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	845,300	8.46	0.71%
ABS	337,900	4.54	2.48%
APC	0	6.50	0.00%
APH	1,205,700	7.24	2.70%
APP	17,400	6.80	-2.86%
BMP	97,100	127.40	0.47%
BRC	18,800	14.85	0.34%
BRR	2,000	21.00	-1.87%
CSV	1,078,700	43.10	-0.23%