Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2014	-0.60 / -1.41%	42.60	42.60	42.00	42.00	42.00	21.27	34,620
3/11/2014	-0.40 / -0.93%	43.00	43.00	42.50	42.60	42.60	21.57	101,950
3/10/2014	0.00 / 0.00%	43.00	43.20	42.70	43.00	43.00	21.78	201,000
3/7/2014	-0.50 / -1.15%	43.50	43.50	42.70	43.00	43.00	21.78	14,950
3/6/2014	-0.50 / -1.14%	44.00	44.00	43.50	43.50	43.50	22.03	29,000
3/5/2014	+0.30 / +0.69%	43.70	44.00	43.50	44.00	44.00	22.28	9,020
3/4/2014	0.00 / 0.00%	43.70	43.70	43.50	43.70	43.70	22.13	3,900
3/3/2014	-0.40 / -0.91%	44.10	44.10	43.70	43.70	43.70	22.13	3,000
2/28/2014	-0.20 / -0.45%	44.30	44.30	44.10	44.10	44.10	22.33	1,830
2/27/2014	+0.20 / +0.45%	44.30	44.30	44.10	44.30	44.30	22.43	8,170
2/26/2014	-0.40 / -0.90%	44.50	44.50	44.10	44.10	44.10	22.33	3,180
2/25/2014	+0.30 / +0.68%	44.20	44.50	44.20	44.50	44.50	22.54	13,090
2/24/2014	-0.10 / -0.23%	44.50	44.50	43.40	44.20	44.20	22.38	7,830
2/21/2014	+0.10 / +0.23%	44.20	44.30	44.20	44.30	44.30	22.43	8,500
2/20/2014	-1.40 / -3.07%	45.00	45.30	44.20	44.20	44.20	22.38	13,110
2/19/2014	+1.60 / +3.64%	44.50	45.60	44.10	45.60	45.60	23.09	9,860
2/18/2014	-0.30 / -0.68%	44.00	44.00	44.00	44.00	44.00	22.28	1,700
2/17/2014	+0.80 / +1.84%	43.50	44.30	43.50	44.30	44.30	22.43	24,980
2/14/2014	+0.20 / +0.46%	43.50	43.50	43.30	43.50	43.50	22.03	14,640
2/13/2014	0.00 / 0.00%	43.30	43.50	43.30	43.30	43.30	21.93	4,660
2/12/2014	-0.20 / -0.46%	43.50	43.50	43.30	43.30	43.30	21.93	2,930
2/11/2014	+1.00 / +2.35%	43.00	43.50	43.00	43.50	43.50	22.03	4,910
2/10/2014	-0.90 / -2.07%	43.00	43.00	42.50	42.50	42.50	21.52	8,350
2/7/2014	-0.10 / -0.23%	43.60	43.60	43.00	43.40	43.40	21.98	2,110
2/6/2014	0.00 / 0.00%	43.50	43.50	43.30	43.50	43.50	22.03	250
1/27/2014	0.00 / 0.00%	43.50	43.50	43.20	43.50	43.50	22.03	4,760
1/24/2014	+0.50 / +1.16%	43.00	43.50	43.00	43.50	43.50	22.03	22,700
1/23/2014	-2.80 / -6.11%	44.00	44.90	43.00	43.00	43.00	21.78	10,410
1/22/2014	+2.80 / +6.51%	43.00	46.00	43.00	45.80	45.80	23.19	10,450
1/21/2014	+0.90 / +2.14%	43.00	43.50	42.20	43.00	43.00	21.78	28,950

<<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	1,958,600	8.12	1.75%
ABS	81,000	3.76	0.80%
APC	3,800	8.10	6.58%
APH	195,900	6.68	0.60%
APP	9,800	5.80	1.75%
BMP	61,200	150.80	-0.46%
BRC	9,100	12.60	-1.95%
BRR	11,900	17.60	0.00%
CSV	676,400	33.30	2.30%