Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2014	-0.10 / -0.29%	34.10	34.10	33.90	34.00	34.00	17.95	46,760
7/16/2014	-0.30 / -0.87%	34.40	34.40	34.10	34.10	34.10	18.00	87,120
7/15/2014	-0.30 / -0.86%	34.70	34.70	34.40	34.40	34.40	18.16	22,780
7/14/2014	-0.10 / -0.29%	35.30	35.30	34.50	34.70	34.70	18.32	8,480
7/11/2014	+0.40 / +1.16%	34.40	34.80	34.30	34.80	34.80	18.37	13,100
7/10/2014	-0.10 / -0.29%	34.50	34.50	34.40	34.40	34.40	18.16	13,070
7/9/2014	0.00 / 0.00%	34.50	34.60	34.50	34.50	34.50	18.21	299,050
7/8/2014	+0.20 / +0.58%	34.20	34.50	34.10	34.50	34.50	18.21	12,220
7/7/2014	-0.10 / -0.29%	34.40	34.50	34.20	34.30	34.30	18.11	15,610
7/4/2014	-0.10 / -0.29%	34.50	34.60	34.40	34.40	34.40	18.16	43,980
7/3/2014	-0.10 / -0.29%	34.80	34.80	34.40	34.50	34.50	18.21	16,250
7/2/2014	+0.10 / +0.29%	34.50	34.70	34.50	34.60	34.60	18.26	17,380
7/1/2014	0.00 / 0.00%	34.50	34.50	34.40	34.50	34.50	18.21	59,680
6/30/2014	-0.30 / -0.86%	34.80	34.80	34.50	34.50	34.50	18.21	6,560
6/27/2014	0.00 / 0.00%	34.80	34.80	34.70	34.80	34.80	18.37	2,900
6/26/2014	0.00 / 0.00%	35.00	35.00	34.60	34.80	34.80	18.37	2,300
6/25/2014	+0.20 / +0.58%	34.70	34.90	34.60	34.80	34.80	18.37	600
6/24/2014	-0.30 / -0.86%	34.90	34.90	34.60	34.60	34.60	18.26	6,000
6/23/2014	-0.10 / -0.29%	35.00	35.00	34.90	34.90	34.90	18.42	9,910
6/20/2014	0.00 / 0.00%	34.90	35.00	34.90	35.00	35.00	18.48	4,020
6/19/2014	-0.40 / -1.13%	35.40	35.40	34.80	35.00	35.00	18.48	9,170
6/18/2014	+0.40 / +1.14%	35.40	35.40	35.00	35.40	35.40	18.69	7,360
6/17/2014	-0.40 / -1.13%	35.40	35.50	35.00	35.00	35.00	18.48	11,980
6/16/2014	+0.10 / +0.28%	35.00	35.40	35.00	35.40	35.40	18.69	10,860
6/13/2014	+0.30 / +0.86%	35.00	35.30	35.00	35.30	35.30	18.63	19,530
6/12/2014	-0.50 / -1.41%	35.00	35.00	34.00	35.00	35.00	18.48	13,330
6/11/2014	0.00 / 0.00%	35.00	35.50	35.00	35.50	35.50	18.74	4,070
6/10/2014	-0.20 / -0.56%	35.00	35.50	35.00	35.50	35.50	18.74	6,010
6/9/2014	-0.10 / -0.28%	35.30	35.70	35.00	35.70	35.70	18.85	4,040
6/6/2014	+0.50 / +1.42%	35.30	35.90	35.30	35.80	35.80	18.90	8,060

<<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	2,604,300	8.01	0.13%
ABS	173,500	3.75	-0.27%
APC	1,100	8.10	0.00%
APH	541,900	6.79	-0.59%
APP	1,400	5.60	-1.75%
BMP	59,300	150.40	-1.44%
BRC	1,600	12.90	1.18%
BRR	5,600	17.40	-1.69%
CSV	557,700	33.00	0.61%