Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2008	-4.00 / -4.94%	81.50	81.50	77.00	77.00	77.00	26.69	9,770
9/3/2008	+2.00 / +2.53%	81.50	82.00	80.50	81.00	81.00	28.07	5,750
8/29/2008	+3.00 / +3.95%	73.00	79.00	73.00	79.00	79.00	27.38	10,210
8/28/2008	-3.50 / -4.40%	76.50	76.50	76.00	76.00	76.00	26.34	12,770
8/27/2008	-3.50 / -4.22%	83.00	85.00	79.50	79.50	79.50	27.55	42,080
8/26/2008	+0.50 / +0.61%	85.50	85.50	78.50	83.00	83.00	28.77	26,710
8/25/2008	+3.00 / +3.77%	83.00	83.00	80.00	82.50	82.50	28.59	107,250
8/22/2008	0.00 / 0.00%	80.00	80.00	78.50	79.50	79.50	27.55	69,230
8/21/2008	+3.50 / +4.61%	76.00	79.50	75.00	79.50	79.50	27.55	95,680
8/20/2008	-4.00 / -5.00%	76.00	78.00	76.00	76.00	76.00	26.34	85,760
8/19/2008	+2.50 / +3.23%	81.00	81.00	76.00	80.00	80.00	27.73	159,600
8/18/2008	+3.50 / +4.73%	77.50	77.50	77.50	77.50	77.50	26.86	29,390
8/15/2008	+2.00 / +2.78%	74.00	74.00	74.00	74.00	74.00	25.65	12,360
8/14/2008	+2.00 / +2.86%	70.00	72.00	70.00	72.00	72.00	24.95	42,360
8/13/2008	-1.00 / -1.41%	69.50	70.50	69.00	70.00	70.00	24.26	8,260
8/12/2008	+1.50 / +2.16%	71.50	71.50	69.50	71.00	71.00	24.61	31,510
8/11/2008	+2.00 / +2.96%	69.00	69.50	67.50	69.50	69.50	24.09	28,350
8/8/2008	0.00 / 0.00%	67.50	67.50	67.00	67.50	67.50	23.39	6,910
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

<<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	553,100	8.29	-1.19%
ABS	81,700	4.45	-2.20%
APC	0	6.90	0.00%
APH	279,700	7.34	-0.94%
APP	2,400	6.60	0.00%
BMP	41,400	125.80	-0.08%
BRC	500	14.60	-0.68%
BRR	2,400	21.20	-3.20%
CSV	575,200	42.40	0.95%