Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2009	-1.50 / -3.79%	39.60	40.00	38.00	38.10	38.10	9.30	56,970
7/13/2009	-0.90 / -2.22%	40.50	41.50	39.60	39.60	39.60	9.67	33,970
7/10/2009	0.00 / 0.00%	40.50	40.60	40.00	40.50	40.50	9.89	19,030
7/9/2009	0.00 / 0.00%	41.00	41.00	40.20	40.50	40.50	9.89	11,680
7/8/2009	-1.00 / -2.41%	40.10	41.00	40.00	40.50	40.50	9.89	14,580
7/7/2009	-1.30 / -3.04%	41.30	41.90	40.80	41.50	41.50	10.13	112,000
7/6/2009	+1.60 / +3.88%	42.00	42.80	40.90	42.80	42.80	10.45	45,970
7/3/2009	+1.90 / +4.83%	39.70	41.20	39.40	41.20	41.20	10.06	38,850
7/2/2009	+1.70 / +4.52%	39.00	39.30	37.70	39.30	39.30	9.59	38,940
7/1/2009	-1.90 / -4.81%	37.70	38.00	37.60	37.60	37.60	9.18	108,210
6/30/2009	-2.00 / -4.82%	41.50	41.50	39.50	39.50	39.50	9.64	74,700
6/29/2009	+0.60 / +1.47%	41.50	41.50	40.00	41.50	41.50	10.13	46,410
6/26/2009	-0.70 / -1.68%	40.10	41.60	39.70	40.90	40.90	9.98	47,490
6/25/2009	-2.10 / -4.81%	42.50	42.50	41.60	41.60	41.60	10.15	145,610
6/24/2009	+0.40 / +0.92%	43.00	45.00	43.00	43.70	43.70	10.67	106,300
6/23/2009	-2.20 / -4.84%	43.30	43.30	43.30	43.30	43.30	10.57	2,470
6/22/2009	-2.30 / -4.81%	45.50	45.50	45.50	45.50	45.50	11.11	29,110
6/19/2009	+0.60 / +1.27%	48.60	48.60	46.00	47.80	47.80	11.67	59,140
6/18/2009	+2.20 / +4.89%	45.90	47.20	45.90	47.20	47.20	11.52	182,360
6/17/2009	+1.60 / +3.69%	41.30	45.00	41.30	45.00	45.00	10.98	167,950
6/16/2009	-2.20 / -4.82%	43.40	43.60	43.40	43.40	43.40	10.59	39,270
6/15/2009	-2.40 / -5.00%	45.60	48.00	45.60	45.60	45.60	11.13	89,400
6/12/2009	-2.00 / -4.00%	51.50	51.50	48.00	48.00	48.00	11.72	154,940
6/11/2009	-1.50 / -2.91%	51.50	54.00	50.00	50.00	50.00	12.21	135,630
6/10/2009	0.00 / 0.00%	51.50	51.50	49.00	51.50	51.50	12.57	155,300
6/9/2009	+2.20 / +4.46%	51.50	51.50	51.50	51.50	51.50	12.57	250,520
6/8/2009	+2.30 / +4.89%	49.30	49.30	49.30	49.30	49.30	12.03	48,370
6/5/2009	+2.20 / +4.91%	47.00	47.00	47.00	47.00	47.00	11.47	30,420
6/4/2009	+2.10 / +4.92%	44.00	44.80	43.90	44.80	44.80	10.94	206,300
6/3/2009	-0.30 / -0.70%	43.00	43.00	42.10	42.70	42.70	10.42	36,860

<<Previous 30 days Next 30 days>>

TSC News

29/04	TSC: Explanation of the financial statements in Quarter 1.2025
18/04	TSC: Resolution of the 2025 AGM
18/04	TSC: Change in personnel
14/04	TSC: Annual Report 2024
11/04	TSC: Information on the result of the 1st AGM and the holding of the 2nd AGM 2025

More News

Related Companies

	Volume	Price	Change
AVG	227,000	14.80	-0.67%
BFC	1,923,900	43.95	-6.98%
BT1	0	12.90	0.00%
CPC	3,300	17.50	0.00%
DCM	4,603,100	37.60	-1.57%
DHB	6,100	8.90	-1.11%
DOC	0	8.70	0.00%
DPM	3,347,500	26.00	-1.14%