Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2007	0.00 / 0.00%	110.00	110.00	109.00	110.00	110.00	36.78	48,650
9/13/2007	+1.00 / +0.92%	109.00	110.00	109.00	110.00	110.00	36.78	43,800
9/12/2007	0.00 / 0.00%	108.00	110.00	108.00	109.00	109.00	36.44	35,060
9/11/2007	-1.00 / -0.91%	110.00	111.00	109.00	109.00	109.00	36.44	60,100
9/10/2007	-1.00 / -0.90%	110.00	111.00	110.00	110.00	110.00	36.78	50,680
9/7/2007	+1.00 / +0.91%	110.00	112.00	110.00	111.00	111.00	37.11	123,670
9/6/2007	-2.00 / -1.79%	110.00	111.00	109.00	110.00	110.00	36.78	77,350
9/5/2007	-1.00 / -0.88%	113.00	113.00	111.00	112.00	112.00	37.45	39,040
9/4/2007	+2.00 / +1.80%	113.00	113.00	112.00	113.00	113.00	37.78	51,820
8/31/2007	+1.00 / +0.91%	111.00	113.00	111.00	111.00	111.00	37.11	134,270
8/30/2007	-1.00 / -0.90%	107.00	111.00	107.00	110.00	110.00	36.78	51,570
8/29/2007	0.00 / 0.00%	111.00	111.00	110.00	111.00	111.00	37.11	44,320
8/28/2007	-1.00 / -0.89%	112.00	112.00	111.00	111.00	111.00	37.11	58,960
8/27/2007	-1.00 / -0.88%	112.00	114.00	112.00	112.00	112.00	37.45	35,120
8/24/2007	+1.00 / +0.89%	114.00	115.00	113.00	113.00	113.00	37.78	128,230
8/23/2007	-2.00 / -1.75%	113.00	114.00	112.00	112.00	112.00	37.45	62,030
8/22/2007	-1.00 / -0.87%	113.00	115.00	113.00	114.00	114.00	38.11	48,450
8/21/2007	-1.00 / -0.86%	116.00	116.00	114.00	115.00	115.00	38.45	83,080
8/20/2007	+3.00 / +2.65%	114.00	116.00	114.00	116.00	116.00	38.78	102,940
8/17/2007	-1.00 / -0.88%	112.00	114.00	112.00	113.00	113.00	37.78	67,530
8/16/2007	-1.00 / -0.87%	115.00	116.00	114.00	114.00	114.00	38.11	117,410
8/15/2007	0.00 / 0.00%	115.00	117.00	115.00	115.00	115.00	38.45	186,580
8/14/2007	+5.00 / +4.55%	113.00	115.00	112.00	115.00	115.00	38.45	269,530
8/13/2007	-5.00 / -4.35%	111.00	112.00	110.00	110.00	110.00	36.78	110,890
8/10/2007	+4.00 / +3.60%	116.00	116.00	110.00	115.00	115.00	38.45	220,080
8/9/2007	+5.00 / +4.72%	109.00	111.00	109.00	111.00	111.00	37.11	117,980
8/8/2007	+2.00 / +1.92%	104.00	106.00	104.00	106.00	106.00	35.44	70,720
8/7/2007	+2.00 / +1.96%	101.00	105.00	100.00	104.00	104.00	34.77	117,200
8/6/2007	-4.00 / -3.77%	102.00	104.00	102.00	102.00	102.00	34.10	135,260
8/3/2007	-4.00 / -3.64%	107.00	109.00	106.00	106.00	106.00	35.44	98,400

<<Previous 8 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	131,300	8.33	0.12%
ABS	44,200	4.38	1.86%
APC	0	6.90	0.00%
APH	77,700	7.39	-0.27%
APP	0	6.40	0.00%
BMP	136,200	124.10	-0.88%
BRC	0	14.75	0.00%
BRR	500	21.00	-5.41%
CSV	617,800	43.40	2.24%