Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2009	-1.10 / -3.49%	32.80	32.80	29.90	30.40	30.40	8.69	595,370
9/28/2009	+0.20 / +0.64%	31.50	31.50	30.90	31.50	31.50	9.00	512,600
9/25/2009	+0.60 / +1.95%	30.80	31.50	30.60	31.30	31.30	8.95	200,500
9/24/2009	+0.60 / +1.99%	30.50	31.90	30.40	30.70	30.70	8.77	438,000
9/23/2009	0.00 / 0.00%	30.40	31.90	29.90	30.10	30.10	8.60	553,900
9/22/2009	+0.40 / +1.35%	29.70	30.20	29.60	30.10	30.10	8.60	452,400
9/21/2009	-0.10 / -0.34%	29.80	29.80	29.50	29.70	29.70	8.49	221,300
9/18/2009	+0.10 / +0.34%	29.50	29.80	29.00	29.80	29.80	8.52	274,700
9/17/2009	-0.10 / -0.34%	29.90	30.40	29.50	29.70	29.70	8.49	310,300
9/16/2009	-0.20 / -0.67%	30.10	30.10	29.60	29.80	29.80	8.52	143,700
9/15/2009	0.00 / 0.00%	30.00	30.00	29.50	30.00	30.00	8.57	325,300
9/14/2009	0.00 / 0.00%	30.00	30.70	29.70	30.00	30.00	8.57	259,100
9/11/2009	-0.10 / -0.33%	30.30	30.50	29.70	30.00	30.00	8.57	216,500
9/10/2009	-0.10 / -0.33%	30.10	30.50	29.50	30.10	30.10	8.60	241,700
9/9/2009	-0.10 / -0.33%	32.20	32.20	29.90	30.20	30.20	8.63	250,200
9/8/2009	+0.50 / +1.68%	30.00	30.50	29.70	30.30	30.30	8.66	414,800
9/7/2009	-0.90 / -2.93%	30.50	30.50	29.00	29.80	29.80	8.52	328,300
9/4/2009	-2.20 / -6.69%	33.00	33.00	30.70	30.70	30.70	8.77	559,100
9/3/2009	+1.20 / +3.79%	33.50	33.80	32.00	32.90	32.90	9.40	590,700
9/1/2009	+1.70 / +5.67%	31.70	31.70	30.00	31.70	31.70	9.06	902,200
8/31/2009	+0.80 / +2.74%	29.50	30.10	29.20	30.00	30.00	8.57	893,200
8/28/2009	+0.20 / +0.69%	29.20	29.50	28.80	29.20	29.20	8.35	348,800
8/27/2009	+0.20 / +0.69%	29.00	29.30	28.80	29.00	29.00	8.29	80,000
8/26/2009	-0.50 / -1.71%	29.60	29.60	28.80	28.80	28.80	8.23	117,100
8/25/2009	+0.30 / +1.03%	29.00	29.40	28.60	29.30	29.30	8.37	123,700
8/24/2009	0.00 / 0.00%	30.00	30.00	28.90	29.00	29.00	8.29	224,400
8/21/2009	-0.20 / -0.68%	29.30	29.60	28.90	29.00	29.00	8.29	182,600
8/20/2009	-0.40 / -1.35%	29.40	30.50	28.70	29.20	29.20	8.35	154,200
8/19/2009	+0.30 / +1.02%	29.20	29.70	29.20	29.60	29.60	8.46	181,500
8/18/2009	-0.70 / -2.33%	29.50	29.50	29.00	29.30	29.30	8.37	119,200

<<Previous 30 days Next 30 days>>

TBC News

23/09	TBC: EGM 2024 resolution
20/09	TBC: Information on production and business activities after Yagi storm
04/09	TBC: Record date for the 1st cash dividend payment in 2024
28/08	TBC: Holding EGM 2024
26/08	TBC: Resolution on the dividend payment

More News

Related Companies

	Volume	Price	Change
AVC	100	55.70	0.00%
BGE	78,100	10.90	1.87%
BHA	900	22.00	0.00%
BSA	300	22.00	0.00%
BTP	46,700	11.95	-0.83%
CHP	1,200	33.20	0.30%
DNA	0	19.30	0.00%
DNC	0	77.50	0.00%
DNH	0	50.00	0.00%
DRL	2,600	60.00	-0.66%