Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2010	+0.50 / +0.88%	57.00	57.50	56.00	57.50	57.50	23.47	24,210
8/30/2010	+0.50 / +0.88%	58.00	58.00	57.00	57.00	57.00	23.27	7,500
8/27/2010	+2.50 / +4.63%	52.00	56.50	52.00	56.50	56.50	23.06	11,900
8/26/2010	-2.50 / -4.42%	54.00	55.00	54.00	54.00	54.00	22.04	70,910
8/25/2010	-2.00 / -3.42%	59.00	59.00	56.50	56.50	56.50	23.06	39,500
8/24/2010	-0.50 / -0.85%	59.00	59.00	58.00	58.50	58.50	23.88	37,660
8/23/2010	0.00 / 0.00%	59.50	59.50	58.50	59.00	59.00	24.08	6,360
8/20/2010	0.00 / 0.00%	59.00	59.50	59.00	59.00	59.00	24.08	19,620
8/19/2010	+1.00 / +1.72%	58.00	59.00	58.00	59.00	59.00	24.08	21,380
8/18/2010	0.00 / 0.00%	58.00	58.00	57.00	58.00	58.00	23.67	43,130
8/17/2010	-0.50 / -0.85%	58.50	58.50	57.00	58.00	58.00	23.67	22,760
8/16/2010	+0.50 / +0.86%	58.50	58.50	58.00	58.50	58.50	23.88	2,900
8/13/2010	+0.50 / +0.87%	57.50	58.00	57.00	58.00	58.00	23.67	6,370
8/12/2010	-0.50 / -0.86%	58.00	58.00	57.50	57.50	57.50	23.47	19,200
8/11/2010	0.00 / 0.00%	58.00	58.00	57.50	58.00	58.00	23.67	23,870
8/10/2010	+0.50 / +0.87%	56.50	58.00	56.50	58.00	58.00	23.67	12,970
8/9/2010	-1.00 / -1.71%	58.50	58.50	57.50	57.50	57.50	23.47	16,350
8/6/2010	-0.50 / -0.85%	59.00	59.00	58.50	58.50	58.50	23.88	4,110
8/5/2010	+0.50 / +0.85%	58.50	59.00	58.00	59.00	59.00	24.08	47,500
8/4/2010	0.00 / 0.00%	58.50	58.50	58.50	58.50	58.50	23.88	4,610
8/3/2010	+2.50 / +4.46%	58.00	58.50	56.50	58.50	58.50	23.88	85,790
8/2/2010	-1.00 / -1.75%	56.00	56.00	56.00	56.00	56.00	22.86	240
7/30/2010	+0.50 / +0.88%	57.50	57.50	57.00	57.00	57.00	23.27	8,610
7/29/2010	0.00 / 0.00%	56.50	56.50	56.50	56.50	56.50	23.06	2,000
7/28/2010	-1.50 / -2.59%	57.00	57.00	56.50	56.50	56.50	23.06	1,970
7/27/2010	0.00 / 0.00%	57.50	58.00	57.50	58.00	58.00	23.67	4,400
7/26/2010	+1.00 / +1.75%	58.50	58.50	57.00	58.00	58.00	23.67	520
7/23/2010	-0.50 / -0.87%	57.00	57.00	57.00	57.00	57.00	23.27	200
7/22/2010	-1.00 / -1.71%	57.50	57.50	57.50	57.50	57.50	23.47	320
7/21/2010	-0.50 / -0.85%	59.50	59.50	58.50	58.50	58.50	23.88	2,930

<<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	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%