Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2009	+2.50 / +4.35%	60.00	60.00	59.00	60.00	60.00	22.92	216,380
8/21/2009	-0.50 / -0.86%	58.00	59.00	57.50	57.50	57.50	21.96	109,090
8/20/2009	0.00 / 0.00%	57.00	58.00	57.00	58.00	58.00	22.15	47,860
8/19/2009	+2.00 / +3.57%	56.50	58.00	56.00	58.00	58.00	22.15	85,160
8/18/2009	-1.00 / -1.75%	54.50	56.50	54.50	56.00	56.00	21.39	52,490
8/17/2009	-2.50 / -4.20%	57.50	58.00	57.00	57.00	57.00	21.77	203,910
8/14/2009	+2.50 / +4.39%	58.50	59.50	58.00	59.50	59.50	22.73	319,150
8/13/2009	+2.50 / +4.59%	57.00	57.00	56.00	57.00	57.00	21.77	364,560
8/12/2009	+2.50 / +4.81%	53.00	54.50	52.50	54.50	54.50	20.82	202,270
8/11/2009	-0.50 / -0.95%	51.00	53.00	51.00	52.00	52.00	19.86	51,630
8/10/2009	+0.50 / +0.96%	52.50	52.50	52.00	52.50	52.50	20.05	19,880
8/7/2009	+0.50 / +0.97%	52.00	52.00	51.00	52.00	52.00	19.86	28,490
8/6/2009	-0.50 / -0.96%	52.00	52.00	49.60	51.50	51.50	19.67	141,820
8/5/2009	+1.50 / +2.97%	49.60	52.00	49.60	52.00	52.00	19.86	30,800
8/4/2009	0.00 / 0.00%	50.50	51.50	50.00	50.50	50.50	19.29	41,620
8/3/2009	-1.00 / -1.94%	50.50	52.00	50.50	50.50	50.50	19.29	4,150
7/31/2009	+1.50 / +3.00%	48.70	51.50	48.60	51.50	51.50	19.67	24,310
7/30/2009	0.00 / 0.00%	48.00	50.00	47.60	50.00	50.00	19.10	32,870
7/29/2009	-1.00 / -1.96%	51.00	51.00	50.00	50.00	50.00	19.10	56,260
7/28/2009	-1.00 / -1.92%	52.00	52.00	50.00	51.00	51.00	19.48	32,570
7/27/2009	+2.00 / +4.00%	52.50	52.50	50.50	52.00	52.00	19.86	61,520
7/24/2009	+2.20 / +4.60%	50.00	50.00	50.00	50.00	50.00	19.10	103,810
7/23/2009	+0.40 / +0.84%	47.40	47.80	47.00	47.80	47.80	18.26	55,640
7/22/2009	+0.50 / +1.07%	48.00	48.00	47.00	47.40	47.40	18.11	24,240
7/21/2009	+0.40 / +0.86%	44.80	46.90	44.80	46.90	46.90	17.91	13,320
7/20/2009	+0.60 / +1.31%	44.10	46.50	43.70	46.50	46.50	17.76	22,400
7/17/2009	+0.40 / +0.88%	46.00	46.00	44.00	45.90	45.90	17.53	54,690
7/16/2009	+1.00 / +2.25%	46.30	46.50	45.00	45.50	45.50	17.38	6,080
7/15/2009	+0.50 / +1.14%	45.10	45.10	44.50	44.50	44.50	17.00	16,750
7/14/2009	-1.40 / -3.08%	45.20	45.20	44.00	44.00	44.00	16.81	29,090

<<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	2,178,600	8.22	1.23%
ABS	224,500	3.81	1.06%
APC	4,400	8.00	-8.05%
APH	167,600	6.90	1.02%
APP	5,500	5.70	0.00%
BMP	298,300	152.00	5.56%
BRC	5,900	12.95	-0.38%
BRR	3,500	18.00	-1.64%
CSV	747,200	34.25	1.78%