Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2010	0.00 / 0.00%	60.50	60.50	58.00	58.00	58.00	22.81	53,160
5/27/2010	+1.00 / +1.75%	58.00	58.00	57.00	58.00	58.00	22.81	16,010
5/26/2010	0.00 / 0.00%	59.00	59.00	56.00	57.00	57.00	22.41	24,320
5/25/2010	+0.50 / +0.88%	55.00	57.00	55.00	57.00	57.00	22.41	3,030
5/24/2010	0.00 / 0.00%	56.50	56.50	54.50	56.50	56.50	22.22	4,330
5/21/2010	-2.50 / -4.24%	56.50	56.50	56.50	56.50	56.50	22.22	14,540
5/20/2010	0.00 / 0.00%	56.50	59.00	56.50	59.00	59.00	23.20	2,910
5/19/2010	-3.00 / -4.84%	62.00	62.00	59.00	59.00	59.00	23.20	26,570
5/18/2010	-1.50 / -2.36%	62.00	62.00	61.50	62.00	62.00	24.38	4,480
5/17/2010	-3.00 / -4.51%	67.00	67.00	63.50	63.50	63.50	24.97	11,510
5/14/2010	+1.50 / +2.31%	63.00	66.50	62.50	66.50	66.50	26.15	28,720
5/13/2010	+1.00 / +1.56%	62.00	65.00	62.00	65.00	65.00	25.56	10,730
5/12/2010	-0.50 / -0.78%	63.00	64.00	62.50	64.00	64.00	25.16	5,970
5/11/2010	0.00 / 0.00%	65.00	66.00	64.00	64.50	64.50	25.36	29,630
5/10/2010	-2.00 / -3.01%	65.00	65.00	64.00	64.50	64.50	25.36	13,140
5/7/2010	-1.00 / -1.48%	67.00	67.50	65.00	66.50	66.50	26.15	12,020
5/6/2010	-0.50 / -0.74%	68.00	68.00	67.50	67.50	67.50	26.54	24,210
5/5/2010	-2.00 / -2.86%	68.50	68.50	68.00	68.00	68.00	26.74	20,850
5/4/2010	+2.00 / +2.94%	69.50	70.00	69.00	70.00	70.00	27.52	38,700
4/29/2010	0.00 / 0.00%	67.00	68.00	66.00	68.00	68.00	26.74	50,570
4/28/2010	-2.00 / -2.86%	67.00	68.00	65.50	68.00	68.00	26.74	29,100
4/27/2010	0.00 / 0.00%	69.50	70.00	69.50	70.00	70.00	26.74	14,130
4/26/2010	+1.00 / +1.45%	70.00	70.00	69.00	70.00	70.00	26.74	39,770
4/22/2010	+0.50 / +0.73%	70.00	70.00	69.00	69.00	69.00	26.36	23,660
4/21/2010	+0.50 / +0.74%	68.50	69.00	68.00	68.50	68.50	26.16	8,120
4/20/2010	-1.00 / -1.45%	67.50	68.00	67.50	68.00	68.00	25.97	6,030
4/19/2010	-0.50 / -0.72%	67.50	70.00	67.50	69.00	69.00	26.36	23,470
4/16/2010	0.00 / 0.00%	70.00	70.00	69.50	69.50	69.50	26.55	47,500
4/15/2010	+2.50 / +3.73%	67.00	69.50	67.00	69.50	69.50	26.55	43,510
4/14/2010	-0.50 / -0.74%	66.50	67.00	66.00	67.00	67.00	25.59	9,260

<<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	3,740,800	8.00	-1.96%
ABS	195,400	3.76	-2.08%
APC	0	8.10	0.00%
APH	298,600	6.83	-2.43%
APP	8,800	5.60	-1.75%
BMP	189,300	152.60	1.80%
BRC	10,600	12.75	-1.16%
BRR	2,600	18.10	-1.09%
CSV	1,082,800	32.80	-3.67%