Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2010	+0.50 / +0.73%	68.50	69.00	68.50	69.00	69.00	27.36	26,620
3/22/2010	0.00 / 0.00%	71.00	71.00	68.50	68.50	68.50	27.16	20,030
3/19/2010	-1.50 / -2.14%	70.50	70.50	68.50	68.50	68.50	27.16	46,870
3/18/2010	0.00 / 0.00%	70.00	70.50	70.00	70.00	70.00	27.75	38,660
3/17/2010	-1.00 / -1.41%	70.50	70.50	70.00	70.00	70.00	27.75	62,090
3/16/2010	-1.00 / -1.39%	71.50	72.00	71.00	71.00	71.00	28.15	64,400
3/15/2010	0.00 / 0.00%	73.00	73.00	71.50	72.00	72.00	28.55	50,440
3/12/2010	0.00 / 0.00%	72.00	72.00	71.50	72.00	72.00	28.55	70,420
3/11/2010	-1.50 / -2.04%	71.50	72.00	71.50	72.00	72.00	28.55	35,010
3/10/2010	+1.50 / +2.08%	72.00	73.50	72.00	73.50	73.50	29.14	56,190
3/9/2010	0.00 / 0.00%	74.50	74.50	71.50	72.00	72.00	28.55	63,830
3/8/2010	+2.00 / +2.86%	72.00	73.50	72.00	72.00	72.00	28.55	45,020
3/5/2010	0.00 / 0.00%	70.00	71.00	70.00	70.00	70.00	27.75	60,130
3/4/2010	-1.00 / -1.41%	72.00	72.00	70.00	70.00	70.00	27.75	23,370
3/3/2010	+0.50 / +0.71%	71.00	71.00	70.00	71.00	71.00	28.15	52,400
3/2/2010	+0.50 / +0.71%	71.00	73.50	70.50	70.50	70.50	27.95	31,610
3/1/2010	+1.00 / +1.45%	71.00	71.00	70.00	70.00	70.00	27.75	35,480
2/26/2010	-1.00 / -1.43%	71.00	71.00	69.00	69.00	69.00	27.36	26,540
2/25/2010	+0.50 / +0.72%	70.00	71.00	70.00	70.00	70.00	27.75	21,970
2/24/2010	-3.50 / -4.79%	72.00	73.00	69.50	69.50	69.50	27.56	47,270
2/23/2010	-1.00 / -1.35%	72.00	73.50	72.00	73.00	73.00	28.94	67,300
2/22/2010	+1.50 / +2.07%	72.50	74.00	70.00	74.00	74.00	29.34	24,180
2/12/2010	+1.00 / +1.40%	73.00	73.50	70.50	72.50	72.50	28.75	27,850
2/11/2010	0.00 / 0.00%	71.50	71.50	71.50	71.50	71.50	28.35	16,300
2/10/2010	+3.00 / +4.38%	70.00	71.50	69.00	71.50	71.50	28.35	88,010
2/9/2010	-1.50 / -2.14%	67.00	70.00	67.00	68.50	68.50	27.16	80,500
2/8/2010	+1.50 / +2.19%	68.50	70.00	68.50	70.00	70.00	27.75	36,500
2/5/2010	-3.50 / -4.86%	69.50	71.00	68.50	68.50	68.50	27.16	133,670
2/4/2010	-1.00 / -1.37%	72.00	72.00	71.00	72.00	72.00	28.55	87,250
2/3/2010	+2.00 / +2.82%	74.00	74.00	73.00	73.00	73.00	28.94	148,700

<<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	417,200	8.48	0.24%
ABS	239,000	4.67	2.86%
APC	11,200	6.50	0.00%
APH	784,100	7.41	2.35%
APP	900	6.50	1.56%
BMP	77,000	125.60	-1.41%
BRC	21,600	14.70	-1.01%
BRR	4,200	21.20	0.95%
CSV	266,200	43.10	0.00%