Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2022	-0.05 / -0.11%	44.85	44.85	44.85	44.85	44.85	39.99	103,000
1/14/2022	-0.05 / -0.11%	42.40	44.90	42.40	44.90	43.65	40.04	979,060
1/13/2022	+0.85 / +1.93%	44.25	45.00	44.00	44.95	44.68	40.08	51,300
1/12/2022	-0.10 / -0.23%	41.55	44.10	41.55	44.10	41.55	39.32	1,400
1/11/2022	+1.20 / +2.79%	43.00	44.20	43.00	44.20	44.20	39.41	200
1/10/2022	-0.50 / -1.15%	44.00	44.45	42.00	43.00	43.15	38.34	21,500
1/7/2022	-0.90 / -2.03%	44.00	44.00	43.50	43.50	43.74	38.79	244,100
1/6/2022	+0.80 / +1.83%	43.60	44.70	43.60	44.40	44.09	39.59	22,700
1/5/2022	+0.25 / +0.58%	43.50	43.60	43.50	43.60	43.57	38.88	2,800
1/4/2022	-1.60 / -3.56%	45.45	45.45	41.90	43.35	42.87	38.65	25,300
12/31/2021	-0.05 / -0.11%	43.35	44.95	43.35	44.95	44.29	40.08	4,900
12/30/2021	-1.00 / -2.17%	44.15	45.00	44.00	45.00	44.08	40.13	144,400
12/29/2021	+2.00 / +4.55%	45.30	47.00	43.50	46.00	46.36	41.02	114,800
12/28/2021	-1.10 / -2.44%	44.90	45.70	44.00	44.00	44.28	39.23	1,900
12/27/2021	-0.10 / -0.22%	45.10	45.10	45.10	45.10	45.10	40.21	130,200
12/24/2021	+1.60 / +3.67%	45.20	45.20	45.20	45.20	45.20	40.30	231,100
12/23/2021	-0.40 / -0.91%	43.50	43.60	43.50	43.60	43.55	38.88	1,500
12/22/2021	+0.40 / +0.92%	43.55	44.00	43.55	44.00	43.75	39.23	134,800
12/21/2021	-2.10 / -4.60%	45.70	45.80	43.60	43.60	44.21	38.88	231,700
12/20/2021	+0.20 / +0.44%	46.90	46.90	45.70	45.70	45.91	40.75	2,200
12/17/2021	+0.50 / +1.11%	45.00	46.00	45.00	45.50	45.60	40.57	239,500
12/16/2021	-0.50 / -1.10%	44.50	46.00	44.00	45.00	45.28	40.13	3,300
12/15/2021	-0.35 / -0.76%	45.85	45.85	45.50	45.50	45.71	40.57	15,600
12/14/2021	-0.05 / -0.11%	46.85	46.85	46.85	46.85	46.85	40.88	200
12/13/2021	+0.90 / +1.96%	45.90	46.90	45.70	46.90	45.86	40.93	16,600
12/10/2021	0.00 / 0.00%	46.00	46.80	45.70	46.00	45.91	40.14	25,200
12/9/2021	-0.80 / -1.71%	46.95	46.95	46.00	46.00	46.95	40.14	400
12/8/2021	0.00 / 0.00%	45.60	46.85	45.60	46.80	46.32	40.84	1,900
12/7/2021	+0.70 / +1.52%	47.50	47.50	45.60	46.80	47.47	40.84	51,300
12/6/2021	-2.40 / -4.95%	45.60	47.90	45.30	46.10	46.29	40.23	8,900

<<Previous 30 days Next 30 days>>

TRC News

26/04	TRC: BOD resolution dated April 24, 2025
23/04	TRC: Record date for AGM 2025
23/04	TRC: Explanation of the difference in after-tax profit in Quarter 1.2025
17/04	TRC: BOD resolution on holding AGM 2025
04/04	TRC: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	5,024,200	8.54	-1.61%
ABS	518,800	3.92	0.51%
APC	1,700	8.40	1.20%
APH	406,200	7.21	-0.55%
APP	13,100	6.00	1.69%
BMP	205,400	140.50	-0.14%
BRC	15,800	13.20	0.00%
BRR	6,100	19.20	2.13%
CSV	2,847,100	37.05	2.07%