Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2010	+1.00 / +1.75%	54.50	58.00	54.50	58.00	58.00	23.67	60
6/11/2010	0.00 / 0.00%	58.00	58.00	56.50	57.00	57.00	23.27	4,380
6/10/2010	0.00 / 0.00%	58.00	58.00	57.00	57.00	57.00	23.27	1,980
6/9/2010	0.00 / 0.00%	58.00	58.00	57.00	57.00	57.00	23.27	2,220
6/8/2010	+0.50 / +0.88%	57.00	57.00	56.50	57.00	57.00	23.27	6,700
6/7/2010	-1.00 / -1.74%	56.00	57.00	56.00	56.50	56.50	23.06	17,590
6/4/2010	-0.50 / -0.86%	58.00	58.00	57.50	57.50	57.50	23.47	9,360
6/3/2010	0.00 / 0.00%	58.50	58.50	57.50	58.00	58.00	23.67	6,940
6/2/2010	0.00 / 0.00%	56.00	58.00	56.00	58.00	58.00	23.67	2,500
6/1/2010	0.00 / 0.00%	58.00	58.00	57.50	58.00	58.00	23.67	1,030
5/31/2010	0.00 / 0.00%	59.00	59.00	58.00	58.00	58.00	23.67	11,280
5/28/2010	0.00 / 0.00%	60.50	60.50	58.00	58.00	58.00	23.67	53,160
5/27/2010	+1.00 / +1.75%	58.00	58.00	57.00	58.00	58.00	23.67	16,010
5/26/2010	0.00 / 0.00%	59.00	59.00	56.00	57.00	57.00	23.27	24,320
5/25/2010	+0.50 / +0.88%	55.00	57.00	55.00	57.00	57.00	23.27	3,030
5/24/2010	0.00 / 0.00%	56.50	56.50	54.50	56.50	56.50	23.06	4,330
5/21/2010	-2.50 / -4.24%	56.50	56.50	56.50	56.50	56.50	23.06	14,540
5/20/2010	0.00 / 0.00%	56.50	59.00	56.50	59.00	59.00	24.08	2,910
5/19/2010	-3.00 / -4.84%	62.00	62.00	59.00	59.00	59.00	24.08	26,570
5/18/2010	-1.50 / -2.36%	62.00	62.00	61.50	62.00	62.00	25.31	4,480
5/17/2010	-3.00 / -4.51%	67.00	67.00	63.50	63.50	63.50	25.92	11,510
5/14/2010	+1.50 / +2.31%	63.00	66.50	62.50	66.50	66.50	27.14	28,720
5/13/2010	+1.00 / +1.56%	62.00	65.00	62.00	65.00	65.00	26.53	10,730
5/12/2010	-0.50 / -0.78%	63.00	64.00	62.50	64.00	64.00	26.12	5,970
5/11/2010	0.00 / 0.00%	65.00	66.00	64.00	64.50	64.50	26.33	29,630
5/10/2010	-2.00 / -3.01%	65.00	65.00	64.00	64.50	64.50	26.33	13,140
5/7/2010	-1.00 / -1.48%	67.00	67.50	65.00	66.50	66.50	27.14	12,020
5/6/2010	-0.50 / -0.74%	68.00	68.00	67.50	67.50	67.50	27.55	24,210
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

<<Previous 30 days Next 30 days>>

TRC News

20/01	TRC: Explanation for financial statements in Q4.2024
17/01	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

More News

Related Companies

	Volume	Price	Change
AAA	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%