Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/11/2009	+1.90 / +4.99%	40.00	40.00	40.00	40.00	40.00	15.86	31,900
5/8/2009	0.00 / 0.00%	38.10	38.10	38.10	38.10	38.10	15.11	143,380
5/7/2009	+3.50 / +10.12%	36.30	38.10	36.30	38.10	38.10	15.11	35,120
5/6/2009	+1.60 / +4.85%	34.60	34.60	33.00	34.60	34.53	13.72	242,940
5/5/2009	+1.50 / +4.76%	33.00	33.00	33.00	33.00	33.00	13.08	47,800
5/4/2009	+1.50 / +5.00%	31.50	31.50	31.50	31.50	31.50	12.49	44,100
4/29/2009	+0.10 / +0.33%	30.00	30.00	29.50	30.00	30.00	11.89	58,540
4/28/2009	+0.30 / +1.01%	29.00	30.00	29.00	29.90	29.90	11.86	52,070
4/27/2009	+1.40 / +4.96%	29.30	29.60	29.00	29.60	29.60	11.74	47,390
4/24/2009	-0.80 / -2.76%	28.30	28.50	28.20	28.20	28.20	11.18	21,910

<<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	1,032,500	8.45	-0.12%
ABS	314,600	4.68	3.08%
APC	15,700	6.90	6.15%
APH	1,883,900	7.50	3.59%
APP	4,800	6.60	3.13%
BMP	195,800	125.00	-1.88%
BRC	52,100	14.70	-1.01%
BRR	5,400	21.30	1.43%
CSV	776,700	42.50	-1.39%