Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/7/2009	+0.50 / +0.97%	52.00	52.00	51.00	52.00	52.00	20.62	28,490
8/6/2009	-0.50 / -0.96%	52.00	52.00	49.60	51.50	51.50	20.42	141,820
8/5/2009	+1.50 / +2.97%	49.60	52.00	49.60	52.00	52.00	20.62	30,800
8/4/2009	0.00 / 0.00%	50.50	51.50	50.00	50.50	50.50	20.02	41,620
8/3/2009	-1.00 / -1.94%	50.50	52.00	50.50	50.50	50.50	20.02	4,150
7/31/2009	+1.50 / +3.00%	48.70	51.50	48.60	51.50	51.50	20.42	24,310
7/30/2009	0.00 / 0.00%	48.00	50.00	47.60	50.00	50.00	19.82	32,870
7/29/2009	-1.00 / -1.96%	51.00	51.00	50.00	50.00	50.00	19.82	56,260
7/28/2009	-1.00 / -1.92%	52.00	52.00	50.00	51.00	51.00	20.22	32,570
7/27/2009	+2.00 / +4.00%	52.50	52.50	50.50	52.00	52.00	20.62	61,520
7/24/2009	+2.20 / +4.60%	50.00	50.00	50.00	50.00	50.00	19.82	103,810

<<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	1,032,500	8.45	-0.12%
ABS	314,600	4.68	3.08%
APC	15,700	6.90	6.15%
APH	1,883,900	7.50	3.59%
APP	4,800	6.60	3.13%
BMP	195,800	125.00	-1.88%
BRC	52,100	14.70	-1.01%
BRR	5,400	21.30	1.43%
CSV	776,700	42.50	-1.39%