Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2009	-2.50 / -3.88%	64.50	64.50	62.00	62.00	62.00	24.58	108,300
9/24/2009	+0.50 / +0.78%	62.00	64.50	62.00	64.50	64.50	25.57	22,260
9/23/2009	0.00 / 0.00%	64.00	65.00	63.50	64.00	64.00	25.38	72,550
9/22/2009	-1.50 / -2.29%	65.50	65.50	64.00	64.00	64.00	25.38	117,490
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

<<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	4,322,400	8.14	-1.21%
ABS	561,500	3.82	-1.80%
APC	1,200	8.90	0.00%
APH	422,000	6.79	-1.31%
APP	30,800	6.30	-3.08%
BMP	127,900	145.30	-0.48%
BRC	13,100	14.40	-0.69%
BRR	1,500	20.00	2.04%
CSV	2,845,800	37.80	-1.05%