Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2012	+1.10 / +2.49%	44.50	45.80	43.10	45.30	45.30	20.34	32,650
4/26/2012	0.00 / 0.00%	45.50	45.50	44.00	44.20	44.20	19.85	37,450
4/25/2012	+2.10 / +4.99%	42.80	44.20	42.50	44.20	44.20	19.85	63,300
4/24/2012	+1.00 / +2.43%	41.20	42.10	41.10	42.10	42.10	18.90	43,290
4/23/2012	+0.10 / +0.24%	42.00	42.00	40.90	41.10	41.10	18.45	29,350
4/20/2012	+0.50 / +1.23%	40.80	41.40	40.00	41.00	41.00	18.41	36,780
4/19/2012	-0.80 / -1.94%	41.00	42.00	40.50	40.50	40.50	18.18	111,200
4/18/2012	-1.00 / -2.36%	42.50	42.50	41.30	41.30	41.30	18.54	19,670
4/17/2012	0.00 / 0.00%	42.30	43.60	42.20	42.30	42.30	18.99	25,230
4/16/2012	+0.30 / +0.71%	42.90	42.90	42.00	42.30	42.30	18.99	12,350
4/13/2012	0.00 / 0.00%	41.50	42.60	41.00	42.00	42.00	18.86	8,550
4/12/2012	+0.70 / +1.69%	41.70	42.10	41.50	42.00	42.00	18.86	34,740
4/11/2012	+0.30 / +0.73%	41.80	41.80	41.00	41.30	41.30	18.54	9,980
4/10/2012	+0.50 / +1.23%	40.80	41.50	40.40	41.00	41.00	18.41	32,130
4/9/2012	+0.50 / +1.25%	40.00	41.00	39.50	40.50	40.50	18.18	33,740
4/6/2012	-0.90 / -2.20%	40.90	41.00	40.00	40.00	40.00	17.96	24,180
4/5/2012	+0.30 / +0.74%	40.60	40.90	39.60	40.90	40.90	18.36	34,990
4/4/2012	+0.10 / +0.25%	40.50	41.00	40.40	40.60	40.60	18.23	17,230
4/3/2012	+0.50 / +1.25%	40.00	40.90	40.00	40.50	40.50	18.18	21,120
3/30/2012	-0.60 / -1.48%	40.60	41.40	40.00	40.00	40.00	17.96	8,960
3/29/2012	+0.10 / +0.25%	41.40	41.40	40.50	40.60	40.60	18.23	4,340
3/28/2012	+0.80 / +2.02%	39.80	41.00	39.80	40.50	40.50	18.18	27,240
3/27/2012	-1.90 / -4.57%	41.60	42.30	39.70	39.70	39.70	17.83	31,950
3/26/2012	-0.10 / -0.24%	42.90	42.90	41.60	41.60	41.60	18.68	36,380
3/23/2012	-0.80 / -1.88%	41.00	42.50	41.00	41.70	41.70	18.72	25,270
3/22/2012	-1.30 / -2.97%	43.80	43.80	42.50	42.50	42.50	19.08	35,860
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

<<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%