Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2010	-1.50 / -2.63%	56.00	56.00	55.00	55.50	55.50	21.82	27,530
9/28/2010	0.00 / 0.00%	57.00	57.00	57.00	57.00	57.00	22.41	270
9/27/2010	+1.50 / +2.70%	55.00	57.00	55.00	57.00	57.00	22.41	1,850
9/24/2010	-1.00 / -1.77%	55.50	56.50	55.50	55.50	55.50	21.82	7,130
9/23/2010	-2.50 / -4.24%	57.00	57.00	56.50	56.50	56.50	22.22	11,620
9/22/2010	+0.50 / +0.85%	58.50	59.00	58.00	59.00	59.00	23.20	20,150
9/21/2010	+1.00 / +1.74%	57.50	58.50	57.50	58.50	58.50	23.00	15,100
9/20/2010	+1.00 / +1.77%	58.50	58.50	55.50	57.50	57.50	22.61	29,530
9/17/2010	-2.50 / -4.24%	59.00	59.00	56.50	56.50	56.50	22.22	24,440
9/16/2010	0.00 / 0.00%	58.50	59.00	58.00	59.00	59.00	23.20	22,250
9/15/2010	0.00 / 0.00%	59.00	59.00	59.00	59.00	59.00	23.20	20,000
9/14/2010	0.00 / 0.00%	59.00	59.50	59.00	59.00	59.00	23.20	25,590
9/13/2010	+0.50 / +0.85%	58.50	59.00	57.50	59.00	59.00	23.20	33,500
9/10/2010	+0.50 / +0.86%	58.50	58.50	58.50	58.50	58.50	23.00	15,000
9/9/2010	0.00 / 0.00%	58.00	58.00	57.00	58.00	58.00	22.81	9,270
9/8/2010	0.00 / 0.00%	57.50	58.00	57.50	58.00	58.00	22.81	20,000
9/7/2010	0.00 / 0.00%	58.00	58.00	57.00	58.00	58.00	22.81	32,250
9/6/2010	0.00 / 0.00%	58.00	58.00	57.00	58.00	58.00	22.81	12,810
9/1/2010	+0.50 / +0.87%	56.00	58.00	56.00	58.00	58.00	22.81	16,810
8/31/2010	+0.50 / +0.88%	57.00	57.50	56.00	57.50	57.50	22.61	24,210
8/30/2010	+0.50 / +0.88%	58.00	58.00	57.00	57.00	57.00	22.41	7,500
8/27/2010	+2.50 / +4.63%	52.00	56.50	52.00	56.50	56.50	22.22	11,900
8/26/2010	-2.50 / -4.42%	54.00	55.00	54.00	54.00	54.00	21.23	70,910
8/25/2010	-2.00 / -3.42%	59.00	59.00	56.50	56.50	56.50	22.22	39,500
8/24/2010	-0.50 / -0.85%	59.00	59.00	58.00	58.50	58.50	23.00	37,660
8/23/2010	0.00 / 0.00%	59.50	59.50	58.50	59.00	59.00	23.20	6,360
8/20/2010	0.00 / 0.00%	59.00	59.50	59.00	59.00	59.00	23.20	19,620
8/19/2010	+1.00 / +1.72%	58.00	59.00	58.00	59.00	59.00	23.20	21,380
8/18/2010	0.00 / 0.00%	58.00	58.00	57.00	58.00	58.00	22.81	43,130
8/17/2010	-0.50 / -0.85%	58.50	58.50	57.00	58.00	58.00	22.81	22,760

<<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	12,026,000	8.80	5.52%
ABS	490,700	3.77	2.45%
APC	7,200	8.70	7.41%
APH	1,485,200	7.32	4.27%
APP	10,600	6.20	3.33%
BMP	139,900	140.70	-1.33%
BRC	41,000	14.60	0.00%
BRR	7,800	19.00	-2.56%
CSV	1,923,100	35.70	-0.42%