Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/15/2020	-1.25 / -3.82%	34.90	34.90	31.00	31.50	33.08	26.97	50
1/14/2020	+2.05 / +6.68%	32.70	32.75	32.70	32.75	32.73	28.04	658,490
1/13/2020	-2.25 / -6.83%	31.00	32.75	30.70	30.70	32.64	26.28	316,060
1/10/2020	0.00 / 0.00%	32.95	32.95	32.95	32.95	32.95	28.21	117,000
1/9/2020	+0.05 / +0.15%	33.00	33.00	32.95	32.95	32.98	28.21	2,100
1/8/2020	-0.05 / -0.15%	31.00	32.90	31.00	32.90	31.03	28.17	38,580
1/7/2020	0.00 / 0.00%	32.95	32.95	32.95	32.95	32.95	28.21	0
1/6/2020	+1.05 / +3.29%	32.50	32.95	32.50	32.95	32.73	28.21	60,020
1/3/2020	+0.50 / +1.59%	33.00	33.00	31.70	31.90	31.96	27.31	22,400
1/2/2020	-1.40 / -4.27%	31.00	32.95	31.00	31.40	31.48	26.88	8,610
12/31/2019	-2.40 / -6.82%	35.20	36.00	32.75	32.80	33.63	28.08	16,860
12/30/2019	-1.80 / -4.86%	37.00	37.00	35.20	35.20	35.24	30.14	2,100
12/27/2019	-0.05 / -0.13%	37.50	37.50	35.00	37.00	35.52	31.68	11,570
12/26/2019	-0.05 / -0.13%	37.50	37.50	36.50	37.05	37.01	31.72	1,181,440
12/25/2019	0.00 / 0.00%	36.55	37.15	36.55	37.10	36.91	31.76	234,990
12/24/2019	-2.65 / -6.67%	38.50	38.50	37.00	37.10	37.82	31.76	4,680
12/23/2019	-0.15 / -0.38%	38.65	39.75	38.65	39.75	39.24	32.75	1,145,890
12/20/2019	+0.05 / +0.13%	39.80	40.00	38.55	39.90	39.56	32.87	1,970
12/19/2019	+1.15 / +2.97%	38.70	40.00	38.70	39.85	39.38	32.83	3,250
12/18/2019	+0.70 / +1.84%	37.70	40.00	37.70	38.70	39.50	31.88	28,180
12/17/2019	-2.00 / -5.00%	39.00	39.00	38.00	38.00	38.21	31.30	9,970
12/16/2019	-0.90 / -2.20%	40.00	40.80	40.00	40.00	40.21	32.95	970
12/13/2019	0.00 / 0.00%	39.00	41.00	39.00	40.90	40.89	33.69	9,930
12/12/2019	-0.10 / -0.24%	41.20	41.20	40.35	40.90	40.96	33.69	11,400
12/11/2019	-0.15 / -0.36%	39.00	41.00	38.40	41.00	39.66	33.78	9,910
12/10/2019	-0.85 / -2.02%	41.90	42.00	39.20	41.15	40.22	33.90	28,740
12/9/2019	+0.75 / +1.82%	41.50	42.00	41.30	42.00	41.50	34.60	14,410
12/6/2019	-0.75 / -1.79%	42.00	42.00	41.25	41.25	41.69	33.98	6,980
12/5/2019	+1.50 / +3.70%	41.00	43.30	41.00	42.00	42.46	34.60	37,120
12/4/2019	+1.70 / +4.38%	39.00	40.80	39.00	40.50	39.52	33.36	53,920

<<Previous 30 days Next 30 days>>

TRC News

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
22/10	TRC: Report on change of ownership of major shareholders
21/10	TRC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,402,500	8.85	0.00%
ABS	699,800	5.01	-0.40%
APC	5,100	6.60	6.45%
APH	508,200	6.77	0.45%
APP	4,100	8.20	-2.38%
BMP	333,800	137.50	1.70%
BRC	42,800	14.35	0.00%
BRR	23,400	18.80	-1.05%
CSV	3,121,000	46.60	-1.89%