Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2013	+0.40 / +0.82%	49.00	49.40	49.00	49.40	49.40	24.14	10
5/28/2013	+0.40 / +0.82%	45.50	49.00	45.50	49.00	49.00	23.95	220
5/27/2013	-0.40 / -0.82%	49.50	49.50	48.60	48.60	48.60	23.75	320
5/24/2013	-1.00 / -2.00%	49.80	49.80	49.00	49.00	49.00	23.95	1,870
5/23/2013	-0.50 / -0.99%	50.50	50.50	50.00	50.00	50.00	23.46	1,050
5/22/2013	+0.50 / +1.00%	50.50	50.50	50.50	50.50	50.50	23.69	560
5/21/2013	-1.00 / -1.96%	50.00	50.00	49.90	50.00	50.00	23.46	3,050
5/20/2013	+1.00 / +2.00%	51.00	51.00	51.00	51.00	51.00	23.93	160
5/17/2013	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	23.46	340
5/16/2013	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	23.46	60
5/15/2013	+1.00 / +2.04%	49.90	50.00	49.50	50.00	50.00	23.46	7,720
5/14/2013	-0.50 / -1.01%	49.50	49.50	49.00	49.00	49.00	22.99	7,330
5/13/2013	0.00 / 0.00%	49.70	49.70	49.50	49.50	49.50	23.23	4,830
5/10/2013	0.00 / 0.00%	49.50	49.50	49.50	49.50	49.50	23.23	2,310
5/9/2013	+0.50 / +1.02%	49.60	49.60	49.50	49.50	49.50	23.23	25,630
5/8/2013	-0.50 / -1.01%	49.90	49.90	49.00	49.00	49.00	22.99	1,310
5/7/2013	-0.40 / -0.80%	49.50	49.80	49.50	49.50	49.50	23.23	9,830
5/6/2013	+0.40 / +0.81%	49.80	49.90	49.80	49.90	49.90	23.41	2,230
5/3/2013	0.00 / 0.00%	49.70	49.70	49.40	49.50	49.50	23.23	24,390
5/2/2013	0.00 / 0.00%	49.00	49.60	49.00	49.50	49.50	23.23	28,230
4/26/2013	-0.10 / -0.20%	49.50	49.50	49.00	49.50	49.50	23.23	42,490
4/25/2013	+0.40 / +0.81%	49.00	49.60	49.00	49.60	49.60	23.27	21,350
4/24/2013	+3.20 / +6.96%	47.50	49.20	47.00	49.20	49.20	23.08	30,520
4/23/2013	-0.10 / -0.22%	48.00	48.00	46.00	46.00	46.00	21.58	32,570
4/22/2013	-2.90 / -5.92%	49.00	49.00	46.10	46.10	46.10	21.63	21,040
4/18/2013	-0.10 / -0.20%	49.10	49.50	49.00	49.00	49.00	22.99	28,330
4/17/2013	-0.20 / -0.41%	49.10	49.10	49.10	49.10	49.10	23.04	10
4/16/2013	-0.10 / -0.20%	49.50	49.50	49.20	49.30	49.30	23.13	87,200
4/15/2013	-0.10 / -0.20%	49.50	49.50	49.30	49.40	49.40	23.18	30,550
4/12/2013	0.00 / 0.00%	49.60	49.60	49.50	49.50	49.50	23.23	6,790

<<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	2,604,300	8.01	0.13%
ABS	173,500	3.75	-0.27%
APC	1,100	8.10	0.00%
APH	541,900	6.79	-0.59%
APP	1,400	5.60	-1.75%
BMP	59,300	150.40	-1.44%
BRC	1,600	12.90	1.18%
BRR	5,600	17.40	-1.69%
CSV	557,700	33.00	0.61%