Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/7/2014	-1.10 / -2.96%	37.40	37.80	35.90	36.10	36.10	18.28	250,550
4/4/2014	-0.60 / -1.59%	37.90	38.00	37.10	37.20	37.20	18.84	208,860
4/3/2014	0.00 / 0.00%	38.20	38.20	37.70	37.80	37.80	19.14	87,410
4/2/2014	-0.20 / -0.53%	38.10	38.30	37.20	37.80	37.80	19.14	113,120
4/1/2014	-0.60 / -1.55%	38.60	38.60	38.00	38.00	38.00	19.24	82,550
3/31/2014	-0.60 / -1.53%	39.20	39.20	38.60	38.60	38.60	19.55	65,030
3/28/2014	-0.50 / -1.26%	39.20	39.30	38.80	39.20	39.20	19.85	146,300
3/27/2014	+0.60 / +1.53%	39.30	39.80	39.10	39.70	39.70	20.10	47,140
3/26/2014	+0.10 / +0.26%	39.00	39.80	38.80	39.10	39.10	19.80	240,440
3/25/2014	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	19.75	428,720
3/24/2014	0.00 / 0.00%	39.90	39.90	39.00	39.00	39.00	19.75	152,890
3/21/2014	0.00 / 0.00%	39.00	39.10	38.90	39.00	39.00	19.75	96,200
3/20/2014	-1.70 / -4.18%	40.70	40.70	38.90	39.00	39.00	19.75	540,140
3/19/2014	-0.20 / -0.49%	41.00	41.00	40.50	40.70	40.70	20.61	169,150
3/18/2014	-0.10 / -0.24%	41.00	41.00	40.80	40.90	40.90	20.71	118,810
3/17/2014	-0.80 / -1.91%	42.00	42.00	40.70	41.00	41.00	20.76	64,390
3/14/2014	-0.20 / -0.48%	42.00	42.00	41.80	41.80	41.80	21.17	134,950
3/13/2014	0.00 / 0.00%	42.00	42.00	41.80	42.00	42.00	21.27	21,300
3/12/2014	-0.60 / -1.41%	42.60	42.60	42.00	42.00	42.00	21.27	34,620
3/11/2014	-0.40 / -0.93%	43.00	43.00	42.50	42.60	42.60	21.57	101,950
3/10/2014	0.00 / 0.00%	43.00	43.20	42.70	43.00	43.00	21.78	201,000
3/7/2014	-0.50 / -1.15%	43.50	43.50	42.70	43.00	43.00	21.78	14,950
3/6/2014	-0.50 / -1.14%	44.00	44.00	43.50	43.50	43.50	22.03	29,000
3/5/2014	+0.30 / +0.69%	43.70	44.00	43.50	44.00	44.00	22.28	9,020
3/4/2014	0.00 / 0.00%	43.70	43.70	43.50	43.70	43.70	22.13	3,900
3/3/2014	-0.40 / -0.91%	44.10	44.10	43.70	43.70	43.70	22.13	3,000
2/28/2014	-0.20 / -0.45%	44.30	44.30	44.10	44.10	44.10	22.33	1,830
2/27/2014	+0.20 / +0.45%	44.30	44.30	44.10	44.30	44.30	22.43	8,170
2/26/2014	-0.40 / -0.90%	44.50	44.50	44.10	44.10	44.10	22.33	3,180
2/25/2014	+0.30 / +0.68%	44.20	44.50	44.20	44.50	44.50	22.54	13,090

<<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	3,821,600	8.60	1.06%
ABS	680,400	3.93	2.08%
APC	14,400	8.60	-1.15%
APH	569,000	7.10	0.14%
APP	126,500	5.90	0.00%
BMP	38,000	141.10	0.28%
BRC	63,300	14.70	0.34%
BRR	3,200	19.40	2.11%
CSV	1,079,300	35.45	0.42%