Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2009	-2.30 / -4.97%	46.20	46.30	42.00	44.00	44.00	17.45	327,170
5/13/2009	+4.30 / +10.24%	44.10	46.30	44.10	46.30	46.30	18.36	41,240
5/12/2009	+2.00 / +5.00%	42.00	42.00	42.00	42.00	42.00	16.65	83,250
5/11/2009	+1.90 / +4.99%	40.00	40.00	40.00	40.00	40.00	15.86	31,900
5/8/2009	0.00 / 0.00%	38.10	38.10	38.10	38.10	38.10	15.11	143,380
5/7/2009	+3.50 / +10.12%	36.30	38.10	36.30	38.10	38.10	15.11	35,120
5/6/2009	+1.60 / +4.85%	34.60	34.60	33.00	34.60	34.53	13.72	242,940
5/5/2009	+1.50 / +4.76%	33.00	33.00	33.00	33.00	33.00	13.08	47,800
5/4/2009	+1.50 / +5.00%	31.50	31.50	31.50	31.50	31.50	12.49	44,100
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

<<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	0	8.46	0.12%
ABS	0	4.68	0.00%
APC	0	6.60	0.00%
APH	0	7.48	-0.27%
APP	0	6.60	0.00%
BMP	0	125.00	0.00%
BRC	0	14.70	0.00%
BRR	30,100	19.00	-9.95%
CSV	0	42.90	0.94%