Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2009	-0.90 / -2.01%	44.80	45.10	42.90	43.90	43.90	17.41	43,310
6/29/2009	-1.90 / -4.07%	47.20	47.20	44.70	44.80	44.80	17.76	36,600
6/26/2009	-0.60 / -1.27%	47.80	47.90	46.50	46.70	46.70	18.52	57,520
6/25/2009	+0.30 / +0.64%	48.90	48.90	45.80	47.30	47.30	18.75	17,270
6/24/2009	+2.20 / +4.91%	47.00	47.00	47.00	47.00	47.00	18.64	41,100
6/23/2009	-2.30 / -4.88%	44.80	44.90	44.80	44.80	44.80	17.76	162,560
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

<<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	3,091,500	7.70	-0.77%
ABS	608,300	3.98	-1.00%
APC	23,500	8.90	12.66%
APH	310,100	6.69	-1.18%
APP	80,400	7.40	2.78%
BMP	248,000	145.70	2.17%
BRC	32,200	14.35	-0.69%
BRR	5,100	19.90	0.00%
CSV	1,438,400	36.30	1.82%