Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2012	+1.80 / +4.29%	42.50	43.80	42.50	43.80	43.80	19.67	64,650
3/20/2012	+0.80 / +1.94%	41.20	42.20	41.20	42.00	42.00	18.86	30,660
3/19/2012	-0.30 / -0.72%	41.00	42.00	41.00	41.20	41.20	18.50	29,160
3/16/2012	+1.10 / +2.72%	41.50	41.50	40.50	41.50	41.50	18.63	66,380
3/15/2012	+1.10 / +2.80%	39.30	40.40	39.30	40.40	40.40	18.14	75,490
3/14/2012	+0.90 / +2.34%	39.20	39.90	38.80	39.30	39.30	17.65	68,030
3/13/2012	+0.20 / +0.52%	38.90	38.90	38.40	38.40	38.40	17.24	10,900
3/12/2012	+0.20 / +0.53%	38.20	39.20	38.10	38.20	38.20	17.15	136,300
3/9/2012	0.00 / 0.00%	38.00	38.70	37.90	38.00	38.00	17.06	71,690
3/8/2012	-1.00 / -2.56%	38.90	39.00	38.00	38.00	38.00	17.06	50,890
3/7/2012	-0.30 / -0.76%	39.40	39.40	38.40	39.00	39.00	17.51	43,310
3/6/2012	-1.90 / -4.61%	42.20	42.20	39.20	39.30	39.30	17.65	115,660
3/5/2012	+1.90 / +4.83%	40.00	41.20	39.70	41.20	41.20	18.50	43,750
3/2/2012	+0.50 / +1.29%	39.10	39.80	38.60	39.30	39.30	17.65	52,300
3/1/2012	-0.20 / -0.51%	40.00	40.00	38.40	38.80	38.80	17.42	18,200
2/29/2012	+1.00 / +2.63%	38.00	39.00	38.00	39.00	39.00	17.51	32,790
2/28/2012	-1.90 / -4.76%	41.60	41.60	38.00	38.00	38.00	17.06	56,750
2/27/2012	+1.90 / +5.00%	38.80	39.90	38.80	39.90	39.90	17.92	40,390
2/24/2012	+0.80 / +2.15%	38.00	38.90	37.90	38.00	38.00	17.06	58,870
2/23/2012	0.00 / 0.00%	37.50	37.90	36.60	37.20	37.20	16.70	38,680
2/22/2012	+0.50 / +1.36%	36.70	37.50	36.60	37.20	37.20	16.70	33,640
2/21/2012	+0.80 / +2.23%	37.60	37.60	36.20	36.70	36.70	16.48	55,900
2/20/2012	+1.70 / +4.97%	35.00	35.90	35.00	35.90	35.90	16.12	39,460
2/17/2012	+1.20 / +3.64%	33.10	34.30	33.10	34.20	34.20	15.36	5,550
2/16/2012	-0.70 / -2.08%	33.60	33.60	32.90	33.00	33.00	14.82	86,900
2/15/2012	-0.20 / -0.59%	33.90	33.90	33.50	33.70	33.70	15.13	64,810
2/14/2012	+0.40 / +1.19%	33.50	34.60	33.20	33.90	33.90	15.22	26,210
2/13/2012	-1.00 / -2.90%	34.50	34.50	33.50	33.50	33.50	15.04	48,820
2/10/2012	-0.10 / -0.29%	34.60	34.90	34.40	34.50	34.50	15.49	35,640
2/9/2012	0.00 / 0.00%	34.40	35.30	34.40	34.60	34.60	15.54	25,530

<<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%