Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2009	+2.20 / +4.60%	50.00	50.00	50.00	50.00	50.00	19.82	103,810
7/23/2009	+0.40 / +0.84%	47.40	47.80	47.00	47.80	47.80	18.95	55,640
7/22/2009	+0.50 / +1.07%	48.00	48.00	47.00	47.40	47.40	18.79	24,240
7/21/2009	+0.40 / +0.86%	44.80	46.90	44.80	46.90	46.90	18.60	13,320
7/20/2009	+0.60 / +1.31%	44.10	46.50	43.70	46.50	46.50	18.44	22,400
7/17/2009	+0.40 / +0.88%	46.00	46.00	44.00	45.90	45.90	18.20	54,690
7/16/2009	+1.00 / +2.25%	46.30	46.50	45.00	45.50	45.50	18.04	6,080
7/15/2009	+0.50 / +1.14%	45.10	45.10	44.50	44.50	44.50	17.64	16,750
7/14/2009	-1.40 / -3.08%	45.20	45.20	44.00	44.00	44.00	17.45	29,090
7/13/2009	+0.40 / +0.89%	45.00	45.40	44.50	45.40	45.40	18.00	74,730
7/10/2009	-0.50 / -1.10%	45.50	45.50	44.50	45.00	45.00	17.84	23,810
7/9/2009	-0.30 / -0.66%	44.90	46.50	44.90	45.50	45.50	18.04	4,340
7/8/2009	-1.20 / -2.55%	47.00	47.00	45.50	45.80	45.80	18.16	25,670
7/7/2009	-0.20 / -0.42%	47.90	47.90	46.50	47.00	47.00	18.64	20,820
7/6/2009	+2.20 / +4.89%	47.10	47.20	46.80	47.20	47.20	18.71	23,120
7/3/2009	+0.70 / +1.58%	42.50	45.10	42.50	45.00	45.00	17.84	17,730
7/2/2009	+2.10 / +4.98%	43.30	44.30	42.40	44.30	44.30	17.56	21,520
7/1/2009	-1.70 / -3.87%	42.10	42.50	42.10	42.20	42.20	16.73	36,220
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

<<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%