Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/11/2012	-0.40 / -1.19%	33.50	33.50	33.10	33.10	33.10	14.18	9,700
1/10/2012	0.00 / 0.00%	33.50	33.50	33.50	33.50	33.50	14.35	800
1/9/2012	+0.50 / +1.52%	33.50	33.50	33.50	33.50	33.50	14.35	1,950
1/6/2012	0.00 / 0.00%	33.50	33.50	33.00	33.00	33.00	14.14	11,650
1/5/2012	-0.90 / -2.65%	33.10	33.10	33.00	33.00	33.00	14.14	4,400
1/4/2012	0.00 / 0.00%	33.90	33.90	33.90	33.90	33.90	14.53	1,000
1/3/2012	0.00 / 0.00%	34.50	34.50	33.90	33.90	33.90	14.53	7,500
12/30/2011	+0.30 / +0.89%	34.00	34.00	33.90	33.90	33.90	14.53	39,100
12/29/2011	+0.50 / +1.51%	33.60	33.60	33.30	33.60	33.60	14.40	32,870
12/28/2011	+1.50 / +4.75%	31.40	33.10	31.20	33.10	33.10	14.18	42,450
12/27/2011	-0.10 / -0.32%	31.40	31.60	31.30	31.60	31.60	13.54	6,440
12/26/2011	-0.10 / -0.31%	32.00	32.00	31.70	31.70	31.70	13.58	1,700
12/23/2011	+0.20 / +0.63%	31.60	31.80	31.50	31.80	31.80	13.63	5,170
12/22/2011	-0.90 / -2.77%	32.50	32.50	31.60	31.60	31.60	13.54	2,650

<<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%