Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2009	-0.50 / -0.76%	64.50	66.50	64.50	65.50	65.50	25.97	43,950
9/18/2009	+3.00 / +4.76%	64.00	66.00	64.00	66.00	66.00	26.17	111,290
9/17/2009	-1.00 / -1.56%	63.00	64.00	62.50	63.00	63.00	24.98	41,050
9/16/2009	-1.50 / -2.29%	68.00	68.00	64.00	64.00	64.00	25.38	27,990
9/15/2009	-1.00 / -1.50%	64.00	66.00	64.00	65.50	65.50	25.97	64,530
9/14/2009	0.00 / 0.00%	65.00	66.50	65.00	66.50	66.50	26.37	68,940
9/11/2009	+3.00 / +4.72%	65.00	66.50	65.00	66.50	66.50	26.37	234,940
9/10/2009	-0.50 / -0.78%	63.50	64.50	63.50	63.50	63.50	25.18	33,410
9/9/2009	+1.00 / +1.59%	62.00	65.00	62.00	64.00	64.00	25.38	36,680
9/8/2009	+3.00 / +5.00%	62.50	63.00	61.00	63.00	63.00	24.98	61,330
9/7/2009	-1.50 / -2.44%	59.00	60.00	58.50	60.00	60.00	23.79	84,600
9/4/2009	-3.00 / -4.65%	63.50	64.00	61.50	61.50	61.50	24.38	114,760
9/3/2009	-1.00 / -1.53%	64.00	64.50	63.00	64.50	64.50	25.57	51,960
9/1/2009	-1.00 / -1.50%	63.50	66.50	63.50	65.50	65.50	25.97	94,510
8/31/2009	+3.00 / +4.72%	66.50	66.50	66.00	66.50	66.50	26.37	147,090
8/28/2009	+3.00 / +4.96%	62.00	63.50	61.50	63.50	63.50	25.18	182,280
8/27/2009	+0.50 / +0.83%	60.00	60.50	59.00	60.50	60.50	23.99	53,940
8/26/2009	0.00 / 0.00%	58.50	60.50	58.50	60.00	60.00	23.79	93,510
8/25/2009	0.00 / 0.00%	60.00	61.00	59.50	60.00	60.00	23.79	147,120
8/24/2009	+2.50 / +4.35%	60.00	60.00	59.00	60.00	60.00	23.79	216,380
8/21/2009	-0.50 / -0.86%	58.00	59.00	57.50	57.50	57.50	22.80	109,090
8/20/2009	0.00 / 0.00%	57.00	58.00	57.00	58.00	58.00	23.00	47,860
8/19/2009	+2.00 / +3.57%	56.50	58.00	56.00	58.00	58.00	23.00	85,160
8/18/2009	-1.00 / -1.75%	54.50	56.50	54.50	56.00	56.00	22.20	52,490
8/17/2009	-2.50 / -4.20%	57.50	58.00	57.00	57.00	57.00	22.60	203,910
8/14/2009	+2.50 / +4.39%	58.50	59.50	58.00	59.50	59.50	23.59	319,150
8/13/2009	+2.50 / +4.59%	57.00	57.00	56.00	57.00	57.00	22.60	364,560
8/12/2009	+2.50 / +4.81%	53.00	54.50	52.50	54.50	54.50	21.61	202,270
8/11/2009	-0.50 / -0.95%	51.00	53.00	51.00	52.00	52.00	20.62	51,630
8/10/2009	+0.50 / +0.96%	52.50	52.50	52.00	52.50	52.50	20.82	19,880

<<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%