Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/8/2021	0.00 / 0.00%	45.60	46.85	45.60	46.80	46.32	42.39	1,900
12/7/2021	+0.70 / +1.52%	47.50	47.50	45.60	46.80	47.47	42.39	51,300
12/6/2021	-2.40 / -4.95%	45.60	47.90	45.30	46.10	46.29	41.76	8,900
12/3/2021	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	43.93	0
12/2/2021	+0.50 / +1.04%	48.00	48.50	45.30	48.50	45.58	43.93	10,200
12/1/2021	+0.50 / +1.05%	47.50	48.00	47.00	48.00	47.74	43.48	17,700
11/30/2021	+0.45 / +0.96%	47.50	48.90	47.50	47.50	47.63	43.03	104,500
11/29/2021	+1.05 / +2.28%	45.00	47.50	45.00	47.05	46.00	42.62	11,500
11/26/2021	-1.00 / -2.13%	47.00	47.00	45.30	46.00	46.11	41.67	1,800

<<Previous 30 days Next 30 days>>

TRC News

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
18/10	TRC: BOD resolution dated October 17, 2024
17/10	TRC: Report on the day becoming major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%