Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2020	-0.05 / -0.15%	31.00	32.90	31.00	32.90	31.03	27.13	38,580
1/7/2020	0.00 / 0.00%	32.95	32.95	32.95	32.95	32.95	27.18	0
1/6/2020	+1.05 / +3.29%	32.50	32.95	32.50	32.95	32.73	27.18	60,020
1/3/2020	+0.50 / +1.59%	33.00	33.00	31.70	31.90	31.96	26.31	22,400
1/2/2020	-1.40 / -4.27%	31.00	32.95	31.00	31.40	31.48	25.90	8,610
12/31/2019	-2.40 / -6.82%	35.20	36.00	32.75	32.80	33.63	27.05	16,860
12/30/2019	-1.80 / -4.86%	37.00	37.00	35.20	35.20	35.24	29.03	2,100
12/27/2019	-0.05 / -0.13%	37.50	37.50	35.00	37.00	35.52	30.52	11,570
12/26/2019	-0.05 / -0.13%	37.50	37.50	36.50	37.05	37.01	30.56	1,181,440
12/25/2019	0.00 / 0.00%	36.55	37.15	36.55	37.10	36.91	30.60	234,990
12/24/2019	-2.65 / -6.67%	38.50	38.50	37.00	37.10	37.82	30.60	4,680
12/23/2019	-0.15 / -0.38%	38.65	39.75	38.65	39.75	39.24	31.55	1,145,890
12/20/2019	+0.05 / +0.13%	39.80	40.00	38.55	39.90	39.56	31.67	1,970
12/19/2019	+1.15 / +2.97%	38.70	40.00	38.70	39.85	39.38	31.63	3,250
12/18/2019	+0.70 / +1.84%	37.70	40.00	37.70	38.70	39.50	30.71	28,180
12/17/2019	-2.00 / -5.00%	39.00	39.00	38.00	38.00	38.21	30.16	9,970
12/16/2019	-0.90 / -2.20%	40.00	40.80	40.00	40.00	40.21	31.74	970
12/13/2019	0.00 / 0.00%	39.00	41.00	39.00	40.90	40.89	32.46	9,930
12/12/2019	-0.10 / -0.24%	41.20	41.20	40.35	40.90	40.96	32.46	11,400
12/11/2019	-0.15 / -0.36%	39.00	41.00	38.40	41.00	39.66	32.54	9,910
12/10/2019	-0.85 / -2.02%	41.90	42.00	39.20	41.15	40.22	32.66	28,740
12/9/2019	+0.75 / +1.82%	41.50	42.00	41.30	42.00	41.50	33.33	14,410
12/6/2019	-0.75 / -1.79%	42.00	42.00	41.25	41.25	41.69	32.74	6,980
12/5/2019	+1.50 / +3.70%	41.00	43.30	41.00	42.00	42.46	33.33	37,120
12/4/2019	+1.70 / +4.38%	39.00	40.80	39.00	40.50	39.52	32.14	53,920
12/3/2019	+0.30 / +0.78%	38.50	38.80	38.50	38.80	38.59	30.79	2,980
12/2/2019	-0.35 / -0.90%	38.00	38.90	36.45	38.50	38.44	30.55	44,540
11/29/2019	+0.80 / +2.10%	38.85	38.85	38.85	38.85	38.85	30.83	10
11/28/2019	0.00 / 0.00%	38.05	38.90	38.05	38.05	38.31	30.20	7,100
11/27/2019	0.00 / 0.00%	38.05	38.05	38.05	38.05	38.05	30.20	10

<<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	5,809,800	8.76	0.11%
ABS	770,200	3.93	0.00%
APC	34,000	8.00	-3.61%
APH	1,317,900	7.39	2.50%
APP	6,600	5.80	1.75%
BMP	371,900	137.60	-1.29%
BRC	14,500	13.10	-1.13%
BRR	60,300	19.00	-0.52%
CSV	1,555,200	36.30	-1.09%