Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/5/2008	-1.00 / -1.63%	60.50	60.50	60.50	60.50	60.50	20.97	1,150
6/4/2008	-1.00 / -1.60%	61.50	61.50	61.50	61.50	61.50	21.32	20
6/3/2008	-1.00 / -1.57%	62.50	62.50	62.50	62.50	62.50	21.66	10
6/2/2008	-1.00 / -1.55%	63.50	63.50	63.50	63.50	63.50	22.01	3,060
5/30/2008	-1.00 / -1.53%	64.50	64.50	64.50	64.50	64.50	22.35	32,560
5/26/2008	-1.00 / -1.50%	65.50	65.50	65.50	65.50	65.50	22.70	170
5/23/2008	-1.00 / -1.48%	66.50	66.50	66.50	66.50	66.50	23.05	23,800
5/22/2008	0.00 / 0.00%	66.50	67.50	66.50	67.50	67.50	23.39	54,660
5/21/2008	0.00 / 0.00%	67.50	67.50	67.00	67.50	67.50	23.39	22,550
5/20/2008	+0.50 / +0.75%	67.00	67.50	67.00	67.50	67.50	23.39	19,190
5/19/2008	+1.00 / +1.52%	67.00	67.00	67.00	67.00	67.00	23.22	16,330
5/16/2008	+1.00 / +1.54%	65.00	66.00	65.00	66.00	66.00	22.87	38,280
5/15/2008	-1.00 / -1.52%	65.00	65.00	65.00	65.00	65.00	22.53	31,780
5/14/2008	-1.00 / -1.49%	67.00	67.00	66.00	66.00	66.00	22.87	40,710
5/13/2008	-1.00 / -1.47%	67.00	67.00	67.00	67.00	67.00	23.22	550
5/12/2008	-1.00 / -1.45%	68.00	68.00	68.00	68.00	68.00	23.57	36,110
5/9/2008	-1.00 / -1.43%	69.00	69.00	69.00	69.00	69.00	23.91	29,500
5/8/2008	-1.00 / -1.41%	70.00	70.00	70.00	70.00	70.00	24.26	24,920
5/7/2008	+1.00 / +1.43%	71.00	71.00	69.00	71.00	71.00	24.61	87,770
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

<<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%