Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2008	0.00 / 0.00%	66.50	67.50	66.50	67.50	67.50	23.39	54,660
5/21/2008	0.00 / 0.00%	67.50	67.50	67.00	67.50	67.50	23.39	22,550
5/20/2008	+0.50 / +0.75%	67.00	67.50	67.00	67.50	67.50	23.39	19,190
5/19/2008	+1.00 / +1.52%	67.00	67.00	67.00	67.00	67.00	23.22	16,330
5/16/2008	+1.00 / +1.54%	65.00	66.00	65.00	66.00	66.00	22.87	38,280
5/15/2008	-1.00 / -1.52%	65.00	65.00	65.00	65.00	65.00	22.53	31,780
5/14/2008	-1.00 / -1.49%	67.00	67.00	66.00	66.00	66.00	22.87	40,710
5/13/2008	-1.00 / -1.47%	67.00	67.00	67.00	67.00	67.00	23.22	550
5/12/2008	-1.00 / -1.45%	68.00	68.00	68.00	68.00	68.00	23.57	36,110
5/9/2008	-1.00 / -1.43%	69.00	69.00	69.00	69.00	69.00	23.91	29,500
5/8/2008	-1.00 / -1.41%	70.00	70.00	70.00	70.00	70.00	24.26	24,920
5/7/2008	+1.00 / +1.43%	71.00	71.00	69.00	71.00	71.00	24.61	87,770
5/6/2008	+1.00 / +1.45%	70.00	70.00	70.00	70.00	70.00	24.26	37,740
5/5/2008	+1.00 / +1.47%	69.00	69.00	69.00	69.00	69.00	23.91	6,670
4/29/2008	+1.00 / +1.49%	68.00	68.00	66.50	68.00	68.00	23.57	83,960
4/28/2008	+1.00 / +1.52%	67.00	67.00	66.50	67.00	67.00	23.22	102,630
4/25/2008	+1.00 / +1.54%	66.00	66.00	65.50	66.00	66.00	22.87	113,660
4/24/2008	+1.00 / +1.56%	63.00	65.00	63.00	65.00	65.00	22.53	87,160
4/23/2008	-1.00 / -1.54%	66.00	66.00	64.00	64.00	64.00	22.18	42,960
4/22/2008	+1.00 / +1.56%	65.00	65.00	65.00	65.00	65.00	22.53	20,760
4/21/2008	+1.00 / +1.59%	64.00	64.00	64.00	64.00	64.00	22.18	4,100
4/18/2008	+1.00 / +1.61%	63.00	63.00	63.00	63.00	63.00	21.83	46,580
4/17/2008	+1.00 / +1.64%	62.00	62.00	62.00	62.00	62.00	21.49	1,950
4/16/2008	+0.50 / +0.83%	61.50	61.50	60.50	61.00	61.00	21.14	47,160
4/11/2008	-2.00 / -3.20%	60.00	61.50	60.00	60.50	60.50	20.97	108,130
4/10/2008	-1.00 / -1.57%	63.00	63.00	62.50	62.50	62.50	21.14	30,370
4/9/2008	+1.00 / +1.60%	63.50	63.50	63.00	63.50	63.50	21.48	35,760
4/8/2008	+1.00 / +1.63%	62.50	62.50	61.50	62.50	62.50	21.14	76,740
4/7/2008	+1.00 / +1.65%	61.50	61.50	61.50	61.50	61.50	20.80	800
4/4/2008	+0.50 / +0.83%	60.50	60.50	60.50	60.50	60.50	20.47	20

<<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	1,021,500	8.32	-0.83%
ABS	301,500	4.30	-5.49%
APC	0	6.90	0.00%
APH	708,100	7.41	0.00%
APP	4,600	6.40	-3.03%
BMP	125,800	125.20	-0.56%
BRC	48,700	14.75	0.34%
BRR	45,200	21.50	-1.83%
CSV	1,059,800	42.45	1.07%