Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/7/2009	+1.40 / +4.88%	30.10	30.10	29.50	30.10	30.10	11.50	158,240
4/3/2009	+1.30 / +4.74%	28.70	28.70	28.70	28.70	28.70	10.96	23,040
4/2/2009	+1.30 / +4.98%	27.30	27.40	27.00	27.40	27.40	10.47	321,190
4/1/2009	+1.20 / +4.82%	26.10	26.10	25.40	26.10	26.10	9.97	143,610
3/31/2009	-0.40 / -1.58%	24.60	25.30	24.60	24.90	24.90	9.51	127,490
3/30/2009	-1.30 / -4.89%	25.30	27.40	25.30	25.30	25.30	9.66	285,290
3/27/2009	+1.20 / +4.72%	26.60	26.60	26.60	26.60	26.60	10.16	205,360
3/26/2009	+1.20 / +4.96%	25.40	25.40	25.40	25.40	25.40	9.70	85,370
3/25/2009	+1.10 / +4.76%	24.20	24.20	23.60	24.20	24.20	9.24	196,050
3/24/2009	+1.10 / +5.00%	23.10	23.10	23.10	23.10	23.10	8.82	44,270
3/23/2009	+1.00 / +4.76%	22.00	22.00	22.00	22.00	22.00	8.40	22,910
3/20/2009	+1.00 / +5.00%	20.20	21.00	20.20	21.00	21.00	8.02	412,530
3/19/2009	-0.60 / -2.91%	21.60	21.60	20.00	20.00	20.00	7.64	127,500
3/18/2009	+0.90 / +4.57%	20.60	20.60	20.60	20.60	20.60	7.87	38,960
3/17/2009	+0.40 / +2.07%	19.30	19.70	19.30	19.70	19.70	7.52	44,620
3/16/2009	0.00 / 0.00%	19.30	19.30	19.20	19.30	19.30	7.37	27,060
3/13/2009	+0.10 / +0.52%	19.60	19.60	19.20	19.30	19.30	7.37	20,500
3/12/2009	-0.30 / -1.54%	18.50	19.30	18.50	19.20	19.20	7.33	35,730
3/11/2009	+0.50 / +2.63%	19.90	19.90	19.20	19.50	19.50	7.26	32,560
3/10/2009	0.00 / 0.00%	19.20	19.30	19.00	19.00	19.00	7.07	24,700
3/9/2009	0.00 / 0.00%	19.00	19.00	18.90	19.00	19.00	7.07	21,820
3/6/2009	-0.30 / -1.55%	19.40	19.40	19.00	19.00	19.00	7.07	11,100
3/5/2009	0.00 / 0.00%	19.70	19.70	19.30	19.30	19.30	7.18	39,350
3/4/2009	+0.50 / +2.66%	19.50	19.50	19.20	19.30	19.30	7.18	36,330
3/3/2009	-0.10 / -0.53%	18.10	18.80	18.10	18.80	18.80	7.00	10,140
3/2/2009	+0.40 / +2.16%	19.30	19.30	18.70	18.90	18.90	7.03	26,640
2/27/2009	-0.50 / -2.63%	19.00	19.20	18.50	18.50	18.50	6.89	43,580
2/26/2009	-0.10 / -0.52%	18.70	19.00	18.70	19.00	19.00	7.07	23,080
2/25/2009	+0.90 / +4.95%	18.90	19.10	18.50	19.10	19.10	7.11	60,170
2/24/2009	-0.90 / -4.71%	18.30	18.30	18.20	18.20	18.20	6.77	21,110

<<Previous 30 days Next 30 days>>

TRC News

26/04	TRC: BOD resolution dated April 24, 2025
23/04	TRC: Record date for AGM 2025
23/04	TRC: Explanation of the difference in after-tax profit in Quarter 1.2025
17/04	TRC: BOD resolution on holding AGM 2025
04/04	TRC: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	2,178,600	8.22	1.23%
ABS	224,500	3.81	1.06%
APC	4,400	8.00	-8.05%
APH	167,600	6.90	1.02%
APP	5,500	5.70	0.00%
BMP	298,300	152.00	5.56%
BRC	5,900	12.95	-0.38%
BRR	3,500	18.00	-1.64%
CSV	747,200	34.25	1.78%