Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2024	+0.05 / +0.16%	31.90	32.50	31.60	31.60	31.93	29.76	3,200
1/26/2024	+0.05 / +0.16%	31.50	31.60	31.40	31.55	31.53	29.71	1,300
1/25/2024	-1.40 / -4.26%	32.90	32.90	31.50	31.50	32.27	29.66	1,200
1/24/2024	0.00 / 0.00%	32.90	32.90	32.90	32.90	32.90	30.98	0
1/23/2024	+0.90 / +2.81%	32.00	33.00	32.00	32.90	32.60	30.98	1,400
1/22/2024	+0.05 / +0.16%	32.00	33.00	32.00	32.00	32.39	30.13	2,300
1/19/2024	+0.80 / +2.57%	31.50	31.95	31.50	31.95	31.75	30.09	2,900
1/18/2024	0.00 / 0.00%	31.15	31.15	31.15	31.15	31.15	29.33	100
1/17/2024	-0.20 / -0.64%	31.00	31.35	31.00	31.15	31.24	29.33	1,200
1/16/2024	+0.25 / +0.80%	31.10	31.60	31.10	31.35	31.26	29.52	7,300
1/15/2024	+0.90 / +2.98%	30.15	31.30	30.15	31.10	30.81	29.29	1,900
1/12/2024	+0.05 / +0.17%	30.15	31.60	30.15	30.20	30.81	28.44	4,300
1/11/2024	0.00 / 0.00%	30.15	30.15	30.15	30.15	30.15	28.39	100
1/10/2024	+0.05 / +0.17%	30.15	30.15	30.15	30.15	30.15	28.39	2,000
1/9/2024	+0.05 / +0.17%	30.15	30.20	30.05	30.10	30.12	28.34	4,300
1/8/2024	0.00 / 0.00%	30.05	30.30	30.05	30.05	30.11	28.30	9,300
1/5/2024	0.00 / 0.00%	30.05	30.05	30.05	30.05	30.05	28.30	0
1/4/2024	0.00 / 0.00%	30.05	30.20	30.05	30.05	30.13	28.30	1,200
1/3/2024	-1.05 / -3.38%	31.00	31.00	30.05	30.05	30.61	28.30	6,000
1/2/2024	0.00 / 0.00%	31.10	31.10	31.10	31.10	31.10	29.29	0
12/29/2023	0.00 / 0.00%	31.10	31.10	31.10	31.10	31.10	29.29	200
12/28/2023	+0.05 / +0.16%	31.00	31.10	31.00	31.10	31.09	29.29	22,200
12/27/2023	0.00 / 0.00%	31.05	31.05	31.05	31.05	31.05	29.24	0
12/26/2023	-0.05 / -0.16%	31.10	31.10	31.05	31.05	31.05	29.24	17,700
12/25/2023	0.00 / 0.00%	31.10	31.10	31.10	31.10	31.10	29.29	300
12/22/2023	0.00 / 0.00%	31.60	31.60	31.10	31.10	31.38	29.29	93,600
12/21/2023	-0.50 / -1.58%	31.10	31.10	31.10	31.10	31.10	29.29	1,000
12/20/2023	+0.60 / +1.94%	31.40	31.60	30.50	31.60	31.36	29.76	91,600
12/19/2023	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	29.19	100
12/18/2023	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	29.19	4,000

<<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	2,105,000	8.00	-1.84%
ABS	140,700	2.99	-0.33%
APC	0	7.60	0.00%
APH	109,100	6.48	-1.82%
APP	17,500	5.40	-1.82%
BMP	272,000	173.80	2.24%
BRC	16,200	13.00	0.78%
BRR	0	18.50	0.00%