Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2008	-2.00 / -2.72%	71.50	71.50	71.50	71.50	71.50	24.78	46,620
7/23/2008	-2.00 / -2.65%	73.50	73.50	73.50	73.50	73.50	25.47	10,010
7/22/2008	-2.00 / -2.58%	75.50	75.50	75.50	75.50	75.50	26.17	10,000
7/21/2008	-2.00 / -2.52%	79.50	79.50	77.50	77.50	77.50	26.86	24,210
7/18/2008	-2.00 / -2.45%	81.50	81.50	79.50	79.50	79.50	27.55	67,640
7/17/2008	+2.00 / +2.52%	81.50	81.50	81.50	81.50	81.50	28.25	49,850
7/16/2008	+2.00 / +2.58%	77.50	79.50	75.50	79.50	79.50	27.55	88,990
7/15/2008	+2.00 / +2.65%	77.50	77.50	77.50	77.50	77.50	26.86	910
7/14/2008	+2.00 / +2.72%	75.50	75.50	75.50	75.50	75.50	26.17	8,470
7/11/2008	+2.00 / +2.80%	73.50	73.50	73.50	73.50	73.50	25.47	7,560
7/10/2008	+2.00 / +2.88%	71.50	71.50	71.50	71.50	71.50	24.78	18,160
7/9/2008	+2.00 / +2.96%	69.50	69.50	69.50	69.50	69.50	24.09	54,450
7/8/2008	+1.50 / +2.27%	64.50	67.50	64.50	67.50	67.50	23.39	75,100
7/7/2008	-2.00 / -2.94%	70.00	70.00	66.00	66.00	66.00	22.87	37,420
7/4/2008	+1.50 / +2.26%	68.00	68.00	68.00	68.00	68.00	23.57	14,050
7/3/2008	+1.50 / +2.31%	66.50	66.50	66.50	66.50	66.50	23.05	16,540
7/2/2008	+1.50 / +2.36%	65.00	65.00	64.00	65.00	65.00	22.53	60,610
7/1/2008	+1.50 / +2.42%	62.50	63.50	62.50	63.50	63.50	22.01	10,420
6/30/2008	+1.00 / +1.64%	62.00	62.50	60.00	62.00	62.00	21.49	20,800
6/27/2008	+1.50 / +2.52%	58.00	61.00	58.00	61.00	61.00	21.14	30,330
6/26/2008	-1.00 / -1.65%	62.00	62.00	59.50	59.50	59.50	20.62	25,080
6/25/2008	+1.50 / +2.54%	60.50	60.50	60.50	60.50	60.50	20.97	16,200
6/24/2008	+1.50 / +2.61%	56.00	59.00	56.00	59.00	59.00	20.45	16,170
6/23/2008	-1.00 / -1.71%	57.00	57.50	57.00	57.50	57.50	19.93	27,640
6/20/2008	-1.50 / -2.50%	58.50	58.50	58.50	58.50	58.50	20.28	1,070
6/19/2008	-1.50 / -2.44%	60.00	60.00	60.00	60.00	60.00	20.80	19,780
6/18/2008	-1.00 / -1.60%	63.00	63.00	61.50	61.50	61.50	21.32	18,550
6/17/2008	+1.00 / +1.63%	62.50	62.50	62.00	62.50	62.50	21.66	27,450
6/16/2008	+1.00 / +1.65%	61.50	61.50	61.50	61.50	61.50	21.32	48,120
6/13/2008	+1.00 / +1.68%	60.50	60.50	60.50	60.50	60.50	20.97	21,300

<<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	1,021,500	8.32	-0.83%
ABS	301,500	4.30	-5.49%
APC	0	6.90	0.00%
APH	708,100	7.41	0.00%
APP	4,600	6.40	-3.03%
BMP	125,800	125.20	-0.56%
BRC	48,700	14.75	0.34%
BRR	45,200	21.50	-1.83%
CSV	1,059,800	42.45	1.07%