Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2008	+0.50 / +0.75%	69.00	69.00	67.50	67.50	67.50	23.39	25,670
8/6/2008	+1.50 / +2.29%	67.00	67.00	65.00	67.00	67.00	23.22	49,060
8/5/2008	+0.50 / +0.77%	63.50	65.50	63.50	65.50	65.50	22.70	63,470
8/4/2008	-2.00 / -2.99%	65.00	65.00	65.00	65.00	65.00	22.53	18,430
8/1/2008	-2.00 / -2.90%	67.00	68.00	67.00	67.00	67.00	23.22	32,620
7/31/2008	-2.00 / -2.82%	71.00	71.00	69.00	69.00	69.00	23.91	43,050
7/30/2008	-2.00 / -2.74%	73.00	73.00	71.00	71.00	71.00	24.61	10,070
7/29/2008	+2.00 / +2.82%	73.00	73.00	72.50	73.00	73.00	25.30	18,260
7/28/2008	+1.50 / +2.16%	67.50	71.50	67.50	71.00	71.00	24.61	35,960
7/25/2008	-2.00 / -2.80%	69.50	69.50	69.50	69.50	69.50	24.09	1,170
7/24/2008	-2.00 / -2.72%	71.50	71.50	71.50	71.50	71.50	24.78	46,620
7/23/2008	-2.00 / -2.65%	73.50	73.50	73.50	73.50	73.50	25.47	10,010
7/22/2008	-2.00 / -2.58%	75.50	75.50	75.50	75.50	75.50	26.17	10,000
7/21/2008	-2.00 / -2.52%	79.50	79.50	77.50	77.50	77.50	26.86	24,210
7/18/2008	-2.00 / -2.45%	81.50	81.50	79.50	79.50	79.50	27.55	67,640
7/17/2008	+2.00 / +2.52%	81.50	81.50	81.50	81.50	81.50	28.25	49,850
7/16/2008	+2.00 / +2.58%	77.50	79.50	75.50	79.50	79.50	27.55	88,990
7/15/2008	+2.00 / +2.65%	77.50	77.50	77.50	77.50	77.50	26.86	910
7/14/2008	+2.00 / +2.72%	75.50	75.50	75.50	75.50	75.50	26.17	8,470
7/11/2008	+2.00 / +2.80%	73.50	73.50	73.50	73.50	73.50	25.47	7,560
7/10/2008	+2.00 / +2.88%	71.50	71.50	71.50	71.50	71.50	24.78	18,160
7/9/2008	+2.00 / +2.96%	69.50	69.50	69.50	69.50	69.50	24.09	54,450
7/8/2008	+1.50 / +2.27%	64.50	67.50	64.50	67.50	67.50	23.39	75,100
7/7/2008	-2.00 / -2.94%	70.00	70.00	66.00	66.00	66.00	22.87	37,420
7/4/2008	+1.50 / +2.26%	68.00	68.00	68.00	68.00	68.00	23.57	14,050
7/3/2008	+1.50 / +2.31%	66.50	66.50	66.50	66.50	66.50	23.05	16,540
7/2/2008	+1.50 / +2.36%	65.00	65.00	64.00	65.00	65.00	22.53	60,610
7/1/2008	+1.50 / +2.42%	62.50	63.50	62.50	63.50	63.50	22.01	10,420
6/30/2008	+1.00 / +1.64%	62.00	62.50	60.00	62.00	62.00	21.49	20,800
6/27/2008	+1.50 / +2.52%	58.00	61.00	58.00	61.00	61.00	21.14	30,330

<<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	1,021,500	8.32	-0.83%
ABS	301,500	4.30	-5.49%
APC	0	6.90	0.00%
APH	708,100	7.41	0.00%
APP	4,600	6.40	-3.03%
BMP	115,000	125.20	-0.56%
BRC	48,700	14.75	0.34%
BRR	45,200	21.50	-1.83%
CSV	1,059,800	42.45	1.07%