Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/13/2009	+0.40 / +0.89%	45.00	45.40	44.50	45.40	45.40	17.34	74,730
7/10/2009	-0.50 / -1.10%	45.50	45.50	44.50	45.00	45.00	17.19	23,810
7/9/2009	-0.30 / -0.66%	44.90	46.50	44.90	45.50	45.50	17.38	4,340
7/8/2009	-1.20 / -2.55%	47.00	47.00	45.50	45.80	45.80	17.49	25,670
7/7/2009	-0.20 / -0.42%	47.90	47.90	46.50	47.00	47.00	17.95	20,820
7/6/2009	+2.20 / +4.89%	47.10	47.20	46.80	47.20	47.20	18.03	23,120
7/3/2009	+0.70 / +1.58%	42.50	45.10	42.50	45.00	45.00	17.19	17,730
7/2/2009	+2.10 / +4.98%	43.30	44.30	42.40	44.30	44.30	16.92	21,520
7/1/2009	-1.70 / -3.87%	42.10	42.50	42.10	42.20	42.20	16.12	36,220
6/30/2009	-0.90 / -2.01%	44.80	45.10	42.90	43.90	43.90	16.77	43,310
6/29/2009	-1.90 / -4.07%	47.20	47.20	44.70	44.80	44.80	17.11	36,600
6/26/2009	-0.60 / -1.27%	47.80	47.90	46.50	46.70	46.70	17.84	57,520

<<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	1,981,100	8.12	-0.61%
ABS	163,600	3.77	0.27%
APC	5,000	8.70	7.41%
APH	327,000	6.83	-0.15%
APP	10,200	5.70	0.00%
BMP	240,900	144.00	0.56%
BRC	2,700	13.00	0.00%
BRR	500	18.20	0.55%
CSV	868,700	33.65	-0.30%