Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2009	+2.50 / +4.59%	57.00	57.00	56.00	57.00	57.00	22.60	364,560
8/12/2009	+2.50 / +4.81%	53.00	54.50	52.50	54.50	54.50	21.61	202,270
8/11/2009	-0.50 / -0.95%	51.00	53.00	51.00	52.00	52.00	20.62	51,630
8/10/2009	+0.50 / +0.96%	52.50	52.50	52.00	52.50	52.50	20.82	19,880
8/7/2009	+0.50 / +0.97%	52.00	52.00	51.00	52.00	52.00	20.62	28,490
8/6/2009	-0.50 / -0.96%	52.00	52.00	49.60	51.50	51.50	20.42	141,820
8/5/2009	+1.50 / +2.97%	49.60	52.00	49.60	52.00	52.00	20.62	30,800
8/4/2009	0.00 / 0.00%	50.50	51.50	50.00	50.50	50.50	20.02	41,620
8/3/2009	-1.00 / -1.94%	50.50	52.00	50.50	50.50	50.50	20.02	4,150
7/31/2009	+1.50 / +3.00%	48.70	51.50	48.60	51.50	51.50	20.42	24,310
7/30/2009	0.00 / 0.00%	48.00	50.00	47.60	50.00	50.00	19.82	32,870
7/29/2009	-1.00 / -1.96%	51.00	51.00	50.00	50.00	50.00	19.82	56,260
7/28/2009	-1.00 / -1.92%	52.00	52.00	50.00	51.00	51.00	20.22	32,570
7/27/2009	+2.00 / +4.00%	52.50	52.50	50.50	52.00	52.00	20.62	61,520
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

<<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%