Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2010	-3.00 / -4.84%	62.00	62.00	59.00	59.00	59.00	24.08	26,570
5/18/2010	-1.50 / -2.36%	62.00	62.00	61.50	62.00	62.00	25.31	4,480
5/17/2010	-3.00 / -4.51%	67.00	67.00	63.50	63.50	63.50	25.92	11,510
5/14/2010	+1.50 / +2.31%	63.00	66.50	62.50	66.50	66.50	27.14	28,720
5/13/2010	+1.00 / +1.56%	62.00	65.00	62.00	65.00	65.00	26.53	10,730
5/12/2010	-0.50 / -0.78%	63.00	64.00	62.50	64.00	64.00	26.12	5,970
5/11/2010	0.00 / 0.00%	65.00	66.00	64.00	64.50	64.50	26.33	29,630
5/10/2010	-2.00 / -3.01%	65.00	65.00	64.00	64.50	64.50	26.33	13,140
5/7/2010	-1.00 / -1.48%	67.00	67.50	65.00	66.50	66.50	27.14	12,020
5/6/2010	-0.50 / -0.74%	68.00	68.00	67.50	67.50	67.50	27.55	24,210
5/5/2010	-2.00 / -2.86%	68.50	68.50	68.00	68.00	68.00	27.75	20,850
5/4/2010	+2.00 / +2.94%	69.50	70.00	69.00	70.00	70.00	28.57	38,700
4/29/2010	0.00 / 0.00%	67.00	68.00	66.00	68.00	68.00	27.75	50,570
4/28/2010	-2.00 / -2.86%	67.00	68.00	65.50	68.00	68.00	27.75	29,100
4/27/2010	0.00 / 0.00%	69.50	70.00	69.50	70.00	70.00	27.75	14,130
4/26/2010	+1.00 / +1.45%	70.00	70.00	69.00	70.00	70.00	27.75	39,770
4/22/2010	+0.50 / +0.73%	70.00	70.00	69.00	69.00	69.00	27.36	23,660
4/21/2010	+0.50 / +0.74%	68.50	69.00	68.00	68.50	68.50	27.16	8,120
4/20/2010	-1.00 / -1.45%	67.50	68.00	67.50	68.00	68.00	26.96	6,030
4/19/2010	-0.50 / -0.72%	67.50	70.00	67.50	69.00	69.00	27.36	23,470
4/16/2010	0.00 / 0.00%	70.00	70.00	69.50	69.50	69.50	27.56	47,500
4/15/2010	+2.50 / +3.73%	67.00	69.50	67.00	69.50	69.50	27.56	43,510
4/14/2010	-0.50 / -0.74%	66.50	67.00	66.00	67.00	67.00	26.57	9,260
4/13/2010	-0.50 / -0.74%	67.00	68.00	67.00	67.50	67.50	26.76	25,460
4/12/2010	-0.50 / -0.73%	68.00	68.00	68.00	68.00	68.00	26.96	15,510
4/9/2010	0.00 / 0.00%	68.50	69.50	68.50	68.50	68.50	27.16	35,050
4/8/2010	-1.50 / -2.14%	71.00	71.00	68.00	68.50	68.50	27.16	51,020
4/7/2010	+1.00 / +1.45%	69.00	70.00	68.00	70.00	70.00	27.75	73,410
4/6/2010	0.00 / 0.00%	70.00	70.00	68.00	69.00	69.00	27.36	20,500
4/5/2010	-1.00 / -1.43%	70.00	70.00	69.00	69.00	69.00	27.36	41,410

<<Previous 30 days Next 30 days>>

TRC News

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
22/10	TRC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	845,300	8.46	0.71%
ABS	337,900	4.54	2.48%
APC	0	6.50	0.00%
APH	1,205,700	7.24	2.70%
APP	17,400	6.80	-2.86%
BMP	97,100	127.40	0.47%
BRC	18,800	14.85	0.34%
BRR	2,000	21.00	-1.87%
CSV	1,078,700	43.10	-0.23%