Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2018	-0.05 / -0.16%	31.50	31.50	30.15	31.45	31.16	20.66	72,120
1/18/2018	+0.80 / +2.61%	30.70	31.50	29.90	31.50	30.89	20.69	90,160
1/17/2018	-0.80 / -2.54%	31.30	31.50	30.30	30.70	31.02	20.17	109,220
1/16/2018	+0.15 / +0.48%	31.35	31.80	30.85	31.50	31.16	20.69	110,790
1/15/2018	+2.05 / +7.00%	30.00	31.35	29.90	31.35	30.77	20.60	89,950
1/12/2018	+0.25 / +0.86%	29.30	29.60	29.05	29.30	29.27	19.25	79,660
1/11/2018	-0.05 / -0.17%	29.30	29.40	29.00	29.05	29.15	19.08	61,060
1/10/2018	+0.10 / +0.34%	29.00	29.40	29.00	29.10	29.14	19.12	76,110
1/9/2018	-0.10 / -0.34%	29.20	29.20	29.00	29.00	29.11	19.05	23,430
1/8/2018	+0.50 / +1.75%	28.40	29.40	28.40	29.10	29.07	19.12	47,990
1/5/2018	-0.20 / -0.69%	28.60	28.70	28.40	28.60	28.62	18.79	11,530
1/4/2018	+0.20 / +0.70%	28.60	28.80	28.35	28.80	28.44	18.92	11,110
1/3/2018	-0.10 / -0.35%	28.50	28.70	28.35	28.60	28.37	18.79	7,120
1/2/2018	-0.10 / -0.35%	28.90	28.90	28.50	28.70	28.54	18.85	4,100
12/29/2017	+0.10 / +0.35%	28.90	28.90	28.40	28.80	28.60	18.92	9,020
12/28/2017	+0.30 / +1.06%	28.50	28.90	28.50	28.70	28.56	18.85	14,320
12/27/2017	+0.40 / +1.43%	29.50	29.50	28.40	28.40	28.77	18.66	11,470
12/26/2017	-0.30 / -1.06%	27.90	28.30	27.90	28.00	28.06	18.39	29,860
12/25/2017	-0.05 / -0.18%	28.35	28.35	28.15	28.30	28.18	18.59	7,310
12/22/2017	+0.15 / +0.53%	27.90	28.40	27.90	28.35	28.30	18.62	2,650
12/21/2017	-0.15 / -0.53%	28.10	28.35	28.10	28.20	28.24	18.53	18,910
12/20/2017	-0.15 / -0.53%	28.30	28.45	28.30	28.35	28.35	18.62	7,280
12/19/2017	-0.10 / -0.35%	28.25	28.50	28.25	28.50	28.41	18.72	1,760
12/18/2017	0.00 / 0.00%	28.60	28.60	28.30	28.60	28.43	18.79	34,360
12/15/2017	0.00 / 0.00%	28.60	28.60	28.20	28.60	28.49	18.79	31,550
12/14/2017	0.00 / 0.00%	27.50	28.60	27.50	28.60	28.29	18.79	25,910
12/13/2017	0.00 / 0.00%	28.10	28.60	28.10	28.60	28.40	18.79	13,100
12/12/2017	-0.10 / -0.35%	28.45	28.70	28.00	28.60	28.55	18.79	8,510
12/11/2017	+0.10 / +0.35%	28.40	28.75	28.40	28.70	28.63	18.85	14,880
12/8/2017	-0.10 / -0.35%	28.90	28.90	28.35	28.60	28.71	18.79	11,250

<<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	2,233,000	8.60	1.78%
ABS	259,400	3.90	1.30%
APC	0	7.90	0.00%
APH	547,300	7.25	2.11%
APP	36,300	5.70	1.79%
BMP	92,900	135.50	-0.29%
BRC	9,000	13.05	-0.76%
BRR	4,200	18.60	1.09%
CSV	1,270,500	35.45	-0.98%