Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2007	-0.70 / -2.24%	31.00	32.00	30.00	30.50	30.50	7.54	52,000
11/7/2007	+0.20 / +0.65%	34.00	34.00	31.00	31.20	31.20	7.71	75,900
11/6/2007	-1.20 / -3.73%	32.20	32.20	30.80	31.00	31.00	7.66	65,100
11/5/2007	-0.30 / -0.92%	36.00	36.00	30.50	32.20	32.20	7.96	115,400
11/2/2007	-0.30 / -0.91%	33.00	33.50	32.20	32.50	32.50	8.03	79,400
11/1/2007	+0.30 / +0.92%	32.50	32.90	32.00	32.80	32.80	8.11	112,900
10/31/2007	+0.50 / +1.56%	32.80	33.00	32.10	32.50	32.50	8.03	87,000
10/30/2007	-0.80 / -2.44%	33.00	33.50	32.00	32.00	32.00	7.91	87,200
10/29/2007	-0.60 / -1.80%	34.00	34.00	32.50	32.80	32.80	8.11	90,300
10/26/2007	-0.40 / -1.18%	34.00	35.90	32.70	33.40	33.40	8.25	166,800
10/25/2007	-0.20 / -0.59%	34.00	34.50	33.20	33.80	33.80	8.35	119,100
10/24/2007	+0.20 / +0.59%	36.00	37.00	33.50	34.00	34.00	8.40	162,700
10/23/2007	-0.90 / -2.59%	35.00	35.00	33.50	33.80	33.80	8.35	205,800
10/22/2007	-0.80 / -2.25%	35.50	36.00	34.00	34.70	34.70	8.57	117,400
10/19/2007	+0.50 / +1.43%	34.00	36.00	34.00	35.50	35.50	8.77	212,400
10/18/2007	-1.50 / -4.11%	37.50	37.50	34.00	35.00	35.00	8.65	138,200
10/17/2007	0.00 / 0.00%	39.10	39.10	36.00	36.50	36.50	9.02	331,100
10/16/2007	+2.50 / +7.35%	35.00	36.70	34.00	36.50	36.50	9.02	517,700
10/15/2007	+0.40 / +1.19%	34.00	34.50	33.60	34.00	34.00	8.40	264,700
10/12/2007	-0.20 / -0.59%	33.90	34.50	33.30	33.60	33.60	8.30	152,500
10/11/2007	-0.20 / -0.59%	34.90	35.00	33.60	33.80	33.80	8.35	114,000
10/10/2007	+0.90 / +2.72%	33.80	34.00	33.10	34.00	34.00	8.40	121,100
10/9/2007	+0.10 / +0.30%	33.30	33.90	33.00	33.10	33.10	8.18	122,700
10/8/2007	-1.30 / -3.79%	35.00	35.00	33.00	33.00	33.00	8.15	138,600
10/5/2007	-1.60 / -4.46%	36.00	36.00	34.10	34.30	34.30	8.48	170,400
10/4/2007	-0.10 / -0.28%	36.50	37.00	35.90	35.90	35.90	8.87	330,200
10/3/2007	0.00 / 0.00%	36.00	38.00	35.70	36.00	36.00	8.90	255,300
10/2/2007	+2.50 / +7.46%	36.80	36.80	34.50	36.00	36.00	8.90	497,800
10/1/2007	+1.50 / +4.69%	33.50	33.50	33.00	33.50	33.50	8.28	326,500
9/28/2007	+1.90 / +6.31%	30.30	32.00	29.90	32.00	32.00	7.91	294,000

<<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	0	55.70	0.00%
BGE	119,500	10.70	0.00%
BHA	1,300	22.00	0.00%
BSA	2,200	22.20	-0.45%
BTP	20,000	11.80	-1.26%
CHP	58,500	33.00	-0.60%
DNA	8,400	22.10	14.51%
DNC	100	77.50	0.00%
DNH	0	50.00	0.00%
DRL	2,300	60.10	0.17%