Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/29/2009	-2.00 / -3.54%	54.50	56.50	54.00	54.50	54.50	21.61	24,210
12/28/2009	+2.00 / +3.67%	55.00	56.50	53.50	56.50	56.50	22.40	108,480
12/25/2009	+2.50 / +4.81%	54.00	54.50	53.00	54.50	54.50	21.61	106,630
12/24/2009	+0.50 / +0.97%	52.00	52.50	50.50	52.00	52.00	20.62	44,030

<<Previous 30 days Next 30 days>>

TRC News

14:46	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	1,032,500	8.45	-0.12%
ABS	314,600	4.68	3.08%
APC	15,700	6.90	6.15%
APH	1,883,900	7.50	3.59%
APP	4,800	6.60	3.13%
BMP	195,800	125.00	-1.88%
BRC	52,100	14.70	-1.01%
BRR	5,400	21.30	1.43%
CSV	776,700	42.50	-1.39%