Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/17/2009	+0.40 / +2.07%	19.30	19.70	19.30	19.70	19.70	7.81	44,620
3/16/2009	0.00 / 0.00%	19.30	19.30	19.20	19.30	19.30	7.65	27,060
3/13/2009	+0.10 / +0.52%	19.60	19.60	19.20	19.30	19.30	7.65	20,500
3/12/2009	-0.30 / -1.54%	18.50	19.30	18.50	19.20	19.20	7.61	35,730
3/11/2009	+0.50 / +2.63%	19.90	19.90	19.20	19.50	19.50	7.53	32,560
3/10/2009	0.00 / 0.00%	19.20	19.30	19.00	19.00	19.00	7.34	24,700
3/9/2009	0.00 / 0.00%	19.00	19.00	18.90	19.00	19.00	7.34	21,820
3/6/2009	-0.30 / -1.55%	19.40	19.40	19.00	19.00	19.00	7.34	11,100
3/5/2009	0.00 / 0.00%	19.70	19.70	19.30	19.30	19.30	7.46	39,350
3/4/2009	+0.50 / +2.66%	19.50	19.50	19.20	19.30	19.30	7.46	36,330
3/3/2009	-0.10 / -0.53%	18.10	18.80	18.10	18.80	18.80	7.26	10,140
3/2/2009	+0.40 / +2.16%	19.30	19.30	18.70	18.90	18.90	7.30	26,640
2/27/2009	-0.50 / -2.63%	19.00	19.20	18.50	18.50	18.50	7.15	43,580
2/26/2009	-0.10 / -0.52%	18.70	19.00	18.70	19.00	19.00	7.34	23,080
2/25/2009	+0.90 / +4.95%	18.90	19.10	18.50	19.10	19.10	7.38	60,170
2/24/2009	-0.90 / -4.71%	18.30	18.30	18.20	18.20	18.20	7.03	21,110
2/23/2009	-1.00 / -4.98%	19.50	19.60	19.10	19.10	19.10	7.38	20,100

<<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	272,300	8.43	-0.24%
ABS	30,800	4.70	0.43%
APC	1,100	6.90	4.55%
APH	112,000	7.45	-0.67%
APP	2,200	6.60	0.00%
BMP	39,400	126.10	0.88%
BRC	0	14.70	0.00%
BRR	32,100	21.20	0.47%
CSV	851,500	42.15	-0.82%