Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2010	+0.50 / +0.71%	71.00	73.50	70.50	70.50	70.50	26.93	31,610
3/1/2010	+1.00 / +1.45%	71.00	71.00	70.00	70.00	70.00	26.74	35,480
2/26/2010	-1.00 / -1.43%	71.00	71.00	69.00	69.00	69.00	26.36	26,540
2/25/2010	+0.50 / +0.72%	70.00	71.00	70.00	70.00	70.00	26.74	21,970
2/24/2010	-3.50 / -4.79%	72.00	73.00	69.50	69.50	69.50	26.55	47,270
2/23/2010	-1.00 / -1.35%	72.00	73.50	72.00	73.00	73.00	27.88	67,300
2/22/2010	+1.50 / +2.07%	72.50	74.00	70.00	74.00	74.00	28.27	24,180
2/12/2010	+1.00 / +1.40%	73.00	73.50	70.50	72.50	72.50	27.69	27,850
2/11/2010	0.00 / 0.00%	71.50	71.50	71.50	71.50	71.50	27.31	16,300
2/10/2010	+3.00 / +4.38%	70.00	71.50	69.00	71.50	71.50	27.31	88,010
2/9/2010	-1.50 / -2.14%	67.00	70.00	67.00	68.50	68.50	26.16	80,500
2/8/2010	+1.50 / +2.19%	68.50	70.00	68.50	70.00	70.00	26.74	36,500
2/5/2010	-3.50 / -4.86%	69.50	71.00	68.50	68.50	68.50	26.16	133,670
2/4/2010	-1.00 / -1.37%	72.00	72.00	71.00	72.00	72.00	27.50	87,250
2/3/2010	+2.00 / +2.82%	74.00	74.00	73.00	73.00	73.00	27.88	148,700
2/2/2010	+3.00 / +4.41%	71.00	71.00	69.00	71.00	71.00	27.12	177,360
2/1/2010	+3.00 / +4.62%	66.50	68.00	65.50	68.00	68.00	25.97	119,190
1/29/2010	+3.00 / +4.84%	62.00	65.00	62.00	65.00	65.00	24.83	37,100
1/28/2010	-1.50 / -2.36%	62.00	62.00	62.00	62.00	62.00	23.68	5,160
1/27/2010	-0.50 / -0.78%	65.50	65.50	63.00	63.50	63.50	24.25	28,060
1/26/2010	+3.00 / +4.92%	63.00	64.00	61.00	64.00	64.00	24.45	76,740
1/25/2010	+2.00 / +3.39%	59.00	61.00	58.50	61.00	61.00	23.30	5,120
1/22/2010	-3.00 / -4.84%	59.00	61.00	59.00	59.00	59.00	22.54	8,980
1/21/2010	+2.50 / +4.20%	59.50	62.00	59.00	62.00	62.00	23.68	101,920
1/20/2010	0.00 / 0.00%	60.00	60.00	59.50	59.50	59.50	22.73	9,940
1/19/2010	+0.50 / +0.85%	59.50	59.50	59.50	59.50	59.50	22.73	3,000
1/18/2010	-1.50 / -2.48%	60.50	60.50	59.00	59.00	59.00	22.54	33,270
1/15/2010	-1.00 / -1.63%	60.00	62.00	60.00	60.50	60.50	23.11	12,110
1/14/2010	+1.50 / +2.50%	62.50	62.50	61.50	61.50	61.50	23.49	39,280
1/13/2010	+0.50 / +0.84%	57.50	62.00	57.50	60.00	60.00	22.92	17,820

<<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	3,740,800	8.00	-1.96%
ABS	195,400	3.76	-2.08%
APC	0	8.10	0.00%
APH	298,600	6.83	-2.43%
APP	8,800	5.60	-1.75%
BMP	189,300	152.60	1.80%
BRC	10,600	12.75	-1.16%
BRR	2,600	18.10	-1.09%
CSV	1,082,800	32.80	-3.67%