Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	+1.10 / +2.40%	45.85	46.95	45.10	46.95	46.07	43.46	68,600
1/19/2022	+1.25 / +2.80%	44.35	46.00	44.30	45.85	45.16	42.44	60,100
1/18/2022	-0.25 / -0.56%	42.15	44.60	42.10	44.60	42.38	41.28	7,500
1/17/2022	-0.05 / -0.11%	44.85	44.85	44.85	44.85	44.85	41.51	103,000
1/14/2022	-0.05 / -0.11%	42.40	44.90	42.40	44.90	43.65	41.56	979,060
1/13/2022	+0.85 / +1.93%	44.25	45.00	44.00	44.95	44.68	41.61	51,300
1/12/2022	-0.10 / -0.23%	41.55	44.10	41.55	44.10	41.55	40.82	1,400
1/11/2022	+1.20 / +2.79%	43.00	44.20	43.00	44.20	44.20	40.91	200
1/10/2022	-0.50 / -1.15%	44.00	44.45	42.00	43.00	43.15	39.80	21,500
1/7/2022	-0.90 / -2.03%	44.00	44.00	43.50	43.50	43.74	40.26	244,100
1/6/2022	+0.80 / +1.83%	43.60	44.70	43.60	44.40	44.09	41.10	22,700
1/5/2022	+0.25 / +0.58%	43.50	43.60	43.50	43.60	43.57	40.36	2,800
1/4/2022	-1.60 / -3.56%	45.45	45.45	41.90	43.35	42.87	40.13	25,300
12/31/2021	-0.05 / -0.11%	43.35	44.95	43.35	44.95	44.29	41.61	4,900
12/30/2021	-1.00 / -2.17%	44.15	45.00	44.00	45.00	44.08	41.65	144,400
12/29/2021	+2.00 / +4.55%	45.30	47.00	43.50	46.00	46.36	42.58	114,800
12/28/2021	-1.10 / -2.44%	44.90	45.70	44.00	44.00	44.28	40.73	1,900
12/27/2021	-0.10 / -0.22%	45.10	45.10	45.10	45.10	45.10	41.75	130,200
12/24/2021	+1.60 / +3.67%	45.20	45.20	45.20	45.20	45.20	41.84	231,100
12/23/2021	-0.40 / -0.91%	43.50	43.60	43.50	43.60	43.55	40.36	1,500
12/22/2021	+0.40 / +0.92%	43.55	44.00	43.55	44.00	43.75	40.73	134,800
12/21/2021	-2.10 / -4.60%	45.70	45.80	43.60	43.60	44.21	40.36	231,700
12/20/2021	+0.20 / +0.44%	46.90	46.90	45.70	45.70	45.91	42.30	2,200
12/17/2021	+0.50 / +1.11%	45.00	46.00	45.00	45.50	45.60	42.12	239,500
12/16/2021	-0.50 / -1.10%	44.50	46.00	44.00	45.00	45.28	41.65	3,300
12/15/2021	-0.35 / -0.76%	45.85	45.85	45.50	45.50	45.71	42.12	15,600
12/14/2021	-0.05 / -0.11%	46.85	46.85	46.85	46.85	46.85	42.44	200
12/13/2021	+0.90 / +1.96%	45.90	46.90	45.70	46.90	45.86	42.48	16,600
12/10/2021	0.00 / 0.00%	46.00	46.80	45.70	46.00	45.91	41.67	25,200
12/9/2021	-0.80 / -1.71%	46.95	46.95	46.00	46.00	46.95	41.67	400

<<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	789,700	8.41	-0.47%
ABS	149,100	4.48	-2.61%
APC	500	6.70	-1.47%
APH	485,500	7.05	-1.40%
APP	1,100	7.30	4.29%
BMP	169,800	135.00	-1.46%
BRC	400	14.40	-0.35%
BRR	0	20.00	0.00%
CSV	1,193,400	43.70	-2.78%