Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/3/2008	+0.50 / +0.84%	60.00	60.00	60.00	60.00	60.00	20.30	220
4/2/2008	+0.50 / +0.85%	59.50	59.50	59.50	59.50	59.50	20.13	510
4/1/2008	+0.50 / +0.85%	59.00	59.00	59.00	59.00	59.00	19.96	20
3/31/2008	+0.50 / +0.86%	58.50	58.50	58.50	58.50	58.50	19.79	600
3/28/2008	+0.50 / +0.87%	57.50	58.00	57.50	58.00	58.00	19.62	420
3/27/2008	+0.50 / +0.88%	57.50	57.50	57.50	57.50	57.50	19.45	300
3/26/2008	+2.50 / +4.59%	57.00	57.00	56.00	57.00	57.00	19.28	92,520
3/25/2008	-2.50 / -4.39%	54.50	55.00	54.50	54.50	54.50	18.44	100,650
3/24/2008	-3.00 / -5.00%	57.00	57.50	57.00	57.00	57.00	19.28	90,130
3/21/2008	-1.00 / -1.64%	61.00	61.50	60.00	60.00	60.00	20.30	97,300
3/20/2008	-2.50 / -3.94%	61.00	63.50	61.00	61.00	61.00	20.63	169,540
3/19/2008	-3.00 / -4.51%	66.50	66.50	63.50	63.50	63.50	21.48	31,790

<<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	4,322,400	8.14	-1.21%
ABS	561,500	3.82	-1.80%
APC	1,200	8.90	0.00%
APH	422,000	6.79	-1.31%
APP	30,800	6.30	-3.08%
BMP	127,900	145.30	-0.48%
BRC	13,100	14.40	-0.69%
BRR	1,500	20.00	2.04%
CSV	2,845,800	37.80	-1.05%