Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/2/2010	0.00 / 0.00%	69.50	70.00	69.50	70.00	70.00	27.75	36,490
4/1/2010	+1.50 / +2.19%	68.50	70.00	68.50	70.00	70.00	27.75	16,840
3/31/2010	-1.50 / -2.14%	70.00	70.00	68.50	68.50	68.50	27.16	46,510
3/30/2010	+1.00 / +1.45%	70.00	70.00	69.00	70.00	70.00	27.75	19,770
3/29/2010	+0.50 / +0.73%	68.50	69.00	68.50	69.00	69.00	27.36	25,600
3/26/2010	0.00 / 0.00%	68.00	68.50	68.00	68.50	68.50	27.16	16,780
3/25/2010	-2.00 / -2.84%	69.50	70.00	68.50	68.50	68.50	27.16	19,420
3/24/2010	+1.50 / +2.17%	71.00	71.00	68.50	70.50	70.50	27.95	33,120
3/23/2010	+0.50 / +0.73%	68.50	69.00	68.50	69.00	69.00	27.36	26,620
3/22/2010	0.00 / 0.00%	71.00	71.00	68.50	68.50	68.50	27.16	20,030

<<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	5,108,600	7.89	2.73%
ABS	724,400	3.81	-0.26%
APC	16,100	8.50	-2.30%
APH	526,000	6.69	0.45%
APP	4,400	7.40	-1.33%
BMP	126,600	144.10	0.21%
BRC	28,900	14.50	0.69%
BRR	1,300	19.50	0.52%
CSV	6,357,500	38.90	6.87%