Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2018	-0.20 / -0.67%	29.90	30.30	29.80	29.80	30.01	20.32	19,060
1/29/2018	-1.00 / -3.23%	31.00	31.00	28.85	30.00	30.26	20.46	52,870
1/26/2018	-0.20 / -0.64%	31.70	31.70	30.80	31.00	30.98	21.14	9,200
1/25/2018	-0.20 / -0.64%	31.90	31.90	31.00	31.20	31.48	21.28	83,110
1/22/2018	-0.05 / -0.16%	31.40	31.50	30.95	31.40	31.13	21.41	44,240
1/19/2018	-0.05 / -0.16%	31.50	31.50	30.15	31.45	31.16	21.45	72,120
1/18/2018	+0.80 / +2.61%	30.70	31.50	29.90	31.50	30.89	21.48	90,160
1/17/2018	-0.80 / -2.54%	31.30	31.50	30.30	30.70	31.02	20.94	109,220
1/16/2018	+0.15 / +0.48%	31.35	31.80	30.85	31.50	31.16	21.48	110,790
1/15/2018	+2.05 / +7.00%	30.00	31.35	29.90	31.35	30.77	21.38	89,950
1/12/2018	+0.25 / +0.86%	29.30	29.60	29.05	29.30	29.27	19.98	79,660
1/11/2018	-0.05 / -0.17%	29.30	29.40	29.00	29.05	29.15	19.81	61,060
1/10/2018	+0.10 / +0.34%	29.00	29.40	29.00	29.10	29.14	19.84	76,110
1/9/2018	-0.10 / -0.34%	29.20	29.20	29.00	29.00	29.11	19.78	23,430
1/8/2018	+0.50 / +1.75%	28.40	29.40	28.40	29.10	29.07	19.84	47,990
1/5/2018	-0.20 / -0.69%	28.60	28.70	28.40	28.60	28.62	19.50	11,530
1/4/2018	+0.20 / +0.70%	28.60	28.80	28.35	28.80	28.44	19.64	11,110
1/3/2018	-0.10 / -0.35%	28.50	28.70	28.35	28.60	28.37	19.50	7,120
1/2/2018	-0.10 / -0.35%	28.90	28.90	28.50	28.70	28.54	19.57	4,100
12/29/2017	+0.10 / +0.35%	28.90	28.90	28.40	28.80	28.60	19.64	9,020
12/28/2017	+0.30 / +1.06%	28.50	28.90	28.50	28.70	28.56	19.57	14,320
12/27/2017	+0.40 / +1.43%	29.50	29.50	28.40	28.40	28.77	19.37	11,470
12/26/2017	-0.30 / -1.06%	27.90	28.30	27.90	28.00	28.06	19.09	29,860
12/25/2017	-0.05 / -0.18%	28.35	28.35	28.15	28.30	28.18	19.30	7,310
12/22/2017	+0.15 / +0.53%	27.90	28.40	27.90	28.35	28.30	19.33	2,650
12/21/2017	-0.15 / -0.53%	28.10	28.35	28.10	28.20	28.24	19.23	18,910
12/20/2017	-0.15 / -0.53%	28.30	28.45	28.30	28.35	28.35	19.33	7,280
12/19/2017	-0.10 / -0.35%	28.25	28.50	28.25	28.50	28.41	19.44	1,760
12/18/2017	0.00 / 0.00%	28.60	28.60	28.30	28.60	28.43	19.50	34,360
12/15/2017	0.00 / 0.00%	28.60	28.60	28.20	28.60	28.49	19.50	31,550

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%