Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/4/2013	+0.70 / +1.65%	43.00	43.00	43.00	43.00	43.00	20.18	500
1/3/2013	-2.00 / -4.51%	44.30	44.30	42.30	42.30	42.30	19.85	140
1/2/2013	+2.10 / +4.98%	43.50	44.30	43.50	44.30	44.30	20.79	1,740
12/28/2012	0.00 / 0.00%	42.20	42.20	42.20	42.20	42.20	19.80	2,960
12/27/2012	+0.20 / +0.48%	41.50	43.00	41.50	42.20	42.20	19.80	4,610
12/26/2012	-0.10 / -0.24%	42.10	42.10	42.00	42.00	42.00	19.71	1,030
12/25/2012	+1.00 / +2.43%	42.10	42.10	42.10	42.10	42.10	19.75	10

<<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	8,540,800	8.34	6.92%
ABS	593,100	3.68	-0.54%
APC	800	8.00	-4.76%
APH	1,391,600	7.02	6.85%
APP	44,800	6.00	-1.64%
BMP	98,400	142.60	-0.49%
BRC	30,600	14.60	0.69%
BRR	5,600	19.40	0.52%
CSV	1,923,800	35.85	0.56%