Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2009	+0.10 / +0.33%	30.00	30.00	29.50	30.00	30.00	11.89	58,540
4/28/2009	+0.30 / +1.01%	29.00	30.00	29.00	29.90	29.90	11.86	52,070
4/27/2009	+1.40 / +4.96%	29.30	29.60	29.00	29.60	29.60	11.74	47,390
4/24/2009	-0.80 / -2.76%	28.30	28.50	28.20	28.20	28.20	11.18	21,910
4/23/2009	+0.50 / +1.75%	29.40	29.40	28.00	29.00	29.00	11.50	71,280
4/22/2009	+0.10 / +0.35%	28.40	29.50	27.60	28.50	28.50	11.30	87,800
4/21/2009	-1.40 / -4.70%	28.40	28.40	28.40	28.40	28.40	11.26	5,310
4/20/2009	-1.50 / -4.79%	29.80	29.80	29.80	29.80	29.80	11.82	19,810
4/17/2009	-1.60 / -4.86%	32.90	32.90	31.30	31.30	31.30	12.41	84,040
4/16/2009	+0.50 / +1.54%	32.40	33.00	32.40	32.90	32.90	13.04	134,850
4/15/2009	-1.70 / -4.99%	34.10	34.10	32.40	32.40	32.40	12.85	178,350
4/14/2009	0.00 / 0.00%	34.10	35.50	32.60	34.10	34.10	13.52	214,550
4/13/2009	+1.60 / +4.92%	34.10	34.10	34.10	34.10	34.10	13.52	38,110
4/10/2009	+1.50 / +4.84%	32.50	32.50	32.30	32.50	32.50	12.89	104,470
4/9/2009	0.00 / 0.00%	32.50	32.50	31.00	31.00	31.00	12.29	163,420
4/8/2009	+0.90 / +2.99%	31.40	31.60	30.50	31.00	31.00	12.29	310,590
4/7/2009	+1.40 / +4.88%	30.10	30.10	29.50	30.10	30.10	11.93	158,240
4/3/2009	+1.30 / +4.74%	28.70	28.70	28.70	28.70	28.70	11.38	23,040
4/2/2009	+1.30 / +4.98%	27.30	27.40	27.00	27.40	27.40	10.86	321,190
4/1/2009	+1.20 / +4.82%	26.10	26.10	25.40	26.10	26.10	10.35	143,610
3/31/2009	-0.40 / -1.58%	24.60	25.30	24.60	24.90	24.90	9.87	127,490
3/30/2009	-1.30 / -4.89%	25.30	27.40	25.30	25.30	25.30	10.03	285,290
3/27/2009	+1.20 / +4.72%	26.60	26.60	26.60	26.60	26.60	10.55	205,360
3/26/2009	+1.20 / +4.96%	25.40	25.40	25.40	25.40	25.40	10.07	85,370
3/25/2009	+1.10 / +4.76%	24.20	24.20	23.60	24.20	24.20	9.60	196,050
3/24/2009	+1.10 / +5.00%	23.10	23.10	23.10	23.10	23.10	9.16	44,270
3/23/2009	+1.00 / +4.76%	22.00	22.00	22.00	22.00	22.00	8.72	22,910
3/20/2009	+1.00 / +5.00%	20.20	21.00	20.20	21.00	21.00	8.33	412,530
3/19/2009	-0.60 / -2.91%	21.60	21.60	20.00	20.00	20.00	7.93	127,500
3/18/2009	+0.90 / +4.57%	20.60	20.60	20.60	20.60	20.60	8.17	38,960

<<Previous 30 days Next 30 days>>

TRC News

20/01	TRC: Explanation for financial statements in Q4.2024
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

More News

Related Companies

	Volume	Price	Change
AAA	289,600	8.42	-0.36%
ABS	34,300	4.70	0.43%
APC	1,100	6.90	4.55%
APH	113,200	7.45	-0.67%
APP	3,700	6.60	0.00%
BMP	43,200	126.30	1.04%
BRC	0	14.70	0.00%
BRR	32,200	19.40	-8.06%
CSV	920,200	41.95	-1.29%