Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2012	+0.80 / +1.94%	42.00	42.00	42.00	42.00	42.00	18.96	690
8/16/2012	-1.40 / -3.29%	41.90	42.00	41.20	41.20	41.20	18.60	3,300
8/15/2012	0.00 / 0.00%	42.00	42.60	41.90	42.60	42.60	19.23	9,410
8/14/2012	+0.10 / +0.24%	42.00	42.60	42.00	42.60	42.60	19.23	36,520
8/13/2012	-0.10 / -0.23%	42.10	42.50	42.00	42.50	42.50	19.19	1,680
8/10/2012	+0.20 / +0.47%	42.10	42.60	42.00	42.60	42.60	19.23	32,800
8/9/2012	+0.20 / +0.47%	42.10	42.40	42.10	42.40	42.40	19.14	36,250
8/8/2012	+0.20 / +0.48%	41.10	42.20	41.10	42.20	42.20	19.05	35,780
8/7/2012	+0.10 / +0.24%	41.50	42.00	41.50	42.00	42.00	18.96	38,980
8/6/2012	+0.10 / +0.24%	41.80	41.90	41.80	41.90	41.90	18.92	810
8/3/2012	+0.20 / +0.48%	41.00	41.80	41.00	41.80	41.80	18.87	1,550
8/2/2012	-0.40 / -0.95%	42.00	42.10	41.60	41.60	41.60	18.78	5,590
8/1/2012	+0.10 / +0.24%	42.00	42.10	41.80	42.00	42.00	18.96	21,980
7/31/2012	+0.10 / +0.24%	41.60	42.00	41.50	41.90	41.90	18.92	36,540
7/30/2012	+0.30 / +0.72%	41.40	41.80	41.40	41.80	41.80	18.87	23,090
7/27/2012	0.00 / 0.00%	41.20	41.50	41.10	41.50	41.50	18.74	16,500
7/26/2012	+0.30 / +0.73%	41.20	41.50	40.60	41.50	41.50	18.74	33,480
7/25/2012	+0.30 / +0.73%	41.10	41.20	40.70	41.20	41.20	18.60	36,480
7/24/2012	+0.30 / +0.74%	40.90	41.00	40.00	40.90	40.90	18.47	42,870
7/23/2012	+0.30 / +0.74%	40.30	40.70	40.30	40.60	40.60	18.33	17,930
7/20/2012	+0.30 / +0.75%	40.40	40.60	40.00	40.30	40.30	18.20	20,160
7/19/2012	+0.20 / +0.50%	40.90	41.00	39.80	40.00	40.00	18.06	23,140
7/18/2012	+0.40 / +1.02%	39.90	40.00	39.50	39.80	39.80	17.97	8,430
7/17/2012	+0.10 / +0.25%	38.10	40.00	38.10	39.40	39.40	17.79	5,310
7/16/2012	-0.90 / -2.24%	40.20	41.00	38.90	39.30	39.30	17.74	2,430
7/13/2012	+0.10 / +0.25%	40.70	40.80	40.20	40.20	40.20	18.15	8,440
7/12/2012	+0.20 / +0.50%	38.90	40.10	38.90	40.10	40.10	18.11	6,360
7/11/2012	+1.30 / +3.37%	39.00	40.00	39.00	39.90	39.90	18.02	5,100
7/10/2012	-2.00 / -4.93%	38.70	40.30	38.60	38.60	38.60	17.43	2,610
7/9/2012	+1.90 / +4.91%	38.00	40.60	38.00	40.60	40.60	18.33	3,160

<<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	12,026,000	8.80	5.52%
ABS	490,700	3.77	2.45%
APC	7,200	8.70	7.41%
APH	1,485,200	7.32	4.27%
APP	10,600	6.20	3.33%
BMP	139,900	140.70	-1.33%
BRC	41,000	14.60	0.00%
BRR	7,800	19.00	-2.56%
CSV	1,923,100	35.70	-0.42%