Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/22/2009	-2.40 / -4.85%	47.50	47.90	47.10	47.10	47.10	18.68	75,860
6/19/2009	-0.50 / -1.00%	51.50	51.50	49.20	49.50	49.50	19.63	43,240
6/18/2009	+1.00 / +2.04%	50.50	50.50	48.00	50.00	50.00	19.82	68,020
6/17/2009	+1.50 / +3.16%	45.20	49.00	45.20	49.00	49.00	19.43	132,800
6/16/2009	-2.40 / -4.81%	47.50	47.50	47.50	47.50	47.50	18.83	57,290
6/15/2009	-2.60 / -4.95%	50.00	51.00	49.90	49.90	49.90	19.79	188,310
6/12/2009	-0.50 / -0.94%	54.50	54.50	50.50	52.50	52.50	20.82	174,570
6/11/2009	0.00 / 0.00%	54.00	55.50	52.50	53.00	53.00	21.01	227,970
6/10/2009	-2.50 / -4.50%	53.00	53.50	53.00	53.00	53.00	21.01	89,270
6/9/2009	-2.50 / -4.31%	58.00	58.00	55.50	55.50	55.50	22.01	335,660
6/8/2009	+2.50 / +4.50%	57.00	58.00	57.00	58.00	58.00	23.00	60,560
6/5/2009	+2.50 / +4.72%	55.00	55.50	55.00	55.50	55.50	22.01	162,220
6/4/2009	+0.50 / +0.95%	52.50	54.00	52.00	53.00	53.00	21.01	180,380
6/3/2009	+2.50 / +5.00%	52.50	52.50	52.50	52.50	52.50	20.82	340,010
6/2/2009	+2.00 / +4.17%	50.00	50.00	50.00	50.00	50.00	19.82	38,380
6/1/2009	+2.20 / +4.80%	48.00	48.00	48.00	48.00	48.00	19.03	40,700
5/29/2009	+2.00 / +4.57%	44.80	45.90	44.00	45.80	45.80	18.16	176,380
5/28/2009	-0.70 / -1.57%	44.50	44.50	43.50	43.80	43.80	17.37	59,080
5/27/2009	0.00 / 0.00%	45.50	45.50	44.10	44.50	44.50	17.64	136,420
5/26/2009	+1.00 / +2.30%	45.60	45.60	43.50	44.50	44.50	17.64	136,870
5/25/2009	+2.00 / +4.82%	43.00	43.50	42.90	43.50	43.50	17.25	106,290
5/22/2009	-2.00 / -4.60%	41.70	42.00	41.50	41.50	41.50	16.45	104,320
5/21/2009	-0.10 / -0.23%	43.10	45.00	42.10	43.50	43.50	17.25	153,150
5/20/2009	-0.40 / -0.91%	42.50	44.50	42.50	43.60	43.60	17.29	96,250
5/19/2009	-0.70 / -1.57%	46.80	46.80	43.50	44.00	44.00	17.45	171,950
5/18/2009	-1.50 / -3.25%	44.00	48.00	43.90	44.70	44.70	17.72	131,650
5/15/2009	+2.20 / +5.00%	46.20	46.20	45.50	46.20	46.20	18.32	203,640
5/14/2009	-2.30 / -4.97%	46.20	46.30	42.00	44.00	44.00	17.45	327,170
5/13/2009	+4.30 / +10.24%	44.10	46.30	44.10	46.30	46.30	18.36	41,240
5/12/2009	+2.00 / +5.00%	42.00	42.00	42.00	42.00	42.00	16.65	83,250

<<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	3,295,400	7.76	-0.13%
ABS	406,700	4.02	-0.25%
APC	3,000	8.70	2.35%
APH	832,700	6.77	0.89%
APP	38,000	7.50	1.35%
BMP	122,100	142.60	1.64%
BRC	45,800	14.45	2.85%
BRR	15,700	19.80	0.51%
CSV	2,050,100	35.65	-0.97%