Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2012	-0.50 / -1.18%	41.80	41.90	41.80	41.80	41.80	19.59	32,730
5/31/2012	-0.30 / -0.70%	41.50	42.70	41.50	42.30	42.30	19.83	92,300
5/30/2012	+1.10 / +2.65%	41.60	42.60	41.50	42.60	42.60	19.97	35,830
5/29/2012	+0.50 / +1.22%	42.00	42.00	41.50	41.50	41.50	19.45	44,670
5/28/2012	-0.90 / -2.15%	41.20	41.70	41.00	41.00	41.00	19.22	37,870
5/25/2012	+1.50 / +3.71%	40.90	41.90	40.50	41.90	41.90	19.64	33,330
5/24/2012	0.00 / 0.00%	39.20	40.40	38.90	40.40	40.40	18.94	66,860
5/23/2012	-0.60 / -1.46%	41.00	41.00	39.60	40.40	40.40	18.94	26,490
5/22/2012	0.00 / 0.00%	41.00	42.00	39.90	41.00	41.00	19.22	88,660
5/21/2012	+1.80 / +4.59%	40.80	41.00	39.00	41.00	41.00	19.22	32,790
5/18/2012	0.00 / 0.00%	40.40	40.40	39.00	39.20	39.20	18.37	67,150
5/17/2012	+0.20 / +0.51%	39.00	40.70	39.00	39.20	39.20	18.37	32,420
5/16/2012	-0.30 / -0.76%	38.30	39.50	38.20	39.00	39.00	18.28	82,570
5/15/2012	-1.50 / -3.68%	38.90	40.00	38.90	39.30	39.30	18.42	27,040
5/14/2012	-2.10 / -4.90%	42.60	42.60	40.80	40.80	40.80	19.12	77,400
5/11/2012	-1.50 / -3.38%	44.00	44.00	42.90	42.90	42.90	20.11	57,640
5/10/2012	-1.10 / -2.42%	44.50	46.30	44.00	44.40	44.40	20.81	49,430
5/9/2012	-2.10 / -4.41%	45.00	46.50	45.00	45.50	45.50	21.33	10,400
5/8/2012	+0.10 / +0.21%	48.30	49.20	47.60	47.60	47.60	21.37	111,000
5/7/2012	+0.60 / +1.28%	48.00	48.30	47.00	47.50	47.50	21.33	63,490
5/4/2012	0.00 / 0.00%	47.00	47.30	46.90	46.90	46.90	21.06	66,460
5/3/2012	-0.10 / -0.21%	47.00	47.00	45.00	46.90	46.90	21.06	9,700
5/2/2012	+1.70 / +3.75%	46.00	47.50	46.00	47.00	47.00	21.10	92,990
4/27/2012	+1.10 / +2.49%	44.50	45.80	43.10	45.30	45.30	20.34	32,650
4/26/2012	0.00 / 0.00%	45.50	45.50	44.00	44.20	44.20	19.85	37,450
4/25/2012	+2.10 / +4.99%	42.80	44.20	42.50	44.20	44.20	19.85	63,300
4/24/2012	+1.00 / +2.43%	41.20	42.10	41.10	42.10	42.10	18.90	43,290
4/23/2012	+0.10 / +0.24%	42.00	42.00	40.90	41.10	41.10	18.45	29,350
4/20/2012	+0.50 / +1.23%	40.80	41.40	40.00	41.00	41.00	18.41	36,780
4/19/2012	-0.80 / -1.94%	41.00	42.00	40.50	40.50	40.50	18.18	111,200

<<Previous 30 days Next 30 days>>

TRC News

17:05	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
22/10	TRC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	845,300	8.46	0.71%
ABS	337,900	4.54	2.48%
APC	0	6.50	0.00%
APH	1,205,700	7.24	2.70%
APP	17,400	6.80	-2.86%
BMP	97,100	127.40	0.47%
BRC	18,800	14.85	0.34%
BRR	2,000	21.00	-1.87%
CSV	1,078,700	43.10	-0.23%