Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2021	+1.50 / +4.24%	37.40	37.40	36.00	36.90	36.28	31.60	273,200
1/28/2021	-2.60 / -6.84%	38.00	38.00	35.35	35.40	36.29	30.31	5,700
1/27/2021	-1.00 / -2.56%	38.00	38.00	38.00	38.00	38.00	32.54	3,900
1/26/2021	-0.50 / -1.27%	39.50	39.50	39.00	39.00	39.33	33.39	860,300
1/25/2021	-0.70 / -1.74%	40.00	40.00	39.50	39.50	39.50	33.82	3,800
1/22/2021	0.00 / 0.00%	40.20	40.20	40.20	40.20	40.20	34.42	12,200
1/21/2021	+0.30 / +0.75%	39.90	40.80	39.90	40.20	39.90	34.42	13,200
1/20/2021	+1.40 / +3.64%	38.00	39.90	38.00	39.90	38.42	34.16	7,500
1/19/2021	-2.30 / -5.64%	40.80	40.80	38.50	38.50	39.07	32.97	540,200
1/18/2021	+1.30 / +3.29%	39.50	41.00	39.50	40.80	39.74	34.94	68,800
1/15/2021	0.00 / 0.00%	39.00	39.50	38.00	39.50	39.06	33.82	15,500
1/14/2021	+1.50 / +3.95%	37.40	39.50	37.40	39.50	38.45	33.82	200
1/13/2021	-0.30 / -0.78%	37.50	38.00	37.50	38.00	37.99	32.54	5,800
1/12/2021	+1.80 / +4.93%	36.40	38.40	36.40	38.30	37.27	32.79	7,700
1/11/2021	-1.30 / -3.44%	36.50	36.90	36.50	36.50	36.50	31.25	2,000
1/8/2021	-0.10 / -0.26%	35.70	37.90	35.70	37.80	37.59	32.37	1,700
1/7/2021	+1.90 / +5.28%	38.20	38.20	37.90	37.90	38.11	32.45	500
1/6/2021	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	30.83	500
1/5/2021	-0.50 / -1.37%	38.00	38.00	36.00	36.00	36.50	30.83	600
1/4/2021	+0.10 / +0.27%	36.40	36.50	36.40	36.50	36.49	31.25	1,600
12/31/2020	-0.10 / -0.27%	36.50	36.80	34.45	36.40	36.37	31.17	1,490
12/30/2020	0.00 / 0.00%	36.10	36.50	36.10	36.50	36.41	31.25	241,050
12/29/2020	0.00 / 0.00%	36.00	36.50	36.00	36.50	36.05	31.25	1,100
12/28/2020	-0.10 / -0.27%	36.00	36.80	36.00	36.50	36.51	31.25	124,330
12/25/2020	+0.90 / +2.52%	35.70	36.60	35.70	36.60	36.54	31.34	204,450
12/24/2020	-1.30 / -3.51%	36.70	36.80	35.70	35.70	36.70	30.57	82,740
12/23/2020	0.00 / 0.00%	37.00	37.00	37.00	37.00	37.00	31.68	1,330
12/22/2020	-1.20 / -3.14%	37.00	37.00	37.00	37.00	37.00	31.68	520
12/21/2020	+2.40 / +6.70%	38.30	38.30	36.30	38.20	37.98	32.71	6,580
12/18/2020	+2.30 / +6.87%	34.50	35.80	34.50	35.80	34.69	30.65	156,610

<<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	5,596,200	8.75	2.46%
ABS	504,300	3.93	0.26%
APC	3,000	8.10	-3.57%
APH	866,300	7.21	0.00%
APP	159,100	5.80	-3.33%
BMP	155,900	139.40	-0.78%
BRC	13,500	13.25	0.38%
BRR	3,900	19.00	-0.52%
CSV	2,161,100	36.70	-0.94%