Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/14/2017	0.00 / 0.00%	27.50	28.60	27.50	28.60	28.29	19.50	25,910
12/13/2017	0.00 / 0.00%	28.10	28.60	28.10	28.60	28.40	19.50	13,100
12/12/2017	-0.10 / -0.35%	28.45	28.70	28.00	28.60	28.55	19.50	8,510
12/11/2017	+0.10 / +0.35%	28.40	28.75	28.40	28.70	28.63	19.57	14,880
12/8/2017	-0.10 / -0.35%	28.90	28.90	28.35	28.60	28.71	19.50	11,250
12/7/2017	+0.15 / +0.53%	28.65	28.80	28.40	28.70	28.57	19.57	11,620
12/6/2017	-0.05 / -0.17%	28.70	28.70	28.40	28.55	28.63	19.47	19,140
12/5/2017	-0.35 / -1.21%	28.95	29.05	28.60	28.60	28.72	19.50	22,700
12/4/2017	+0.15 / +0.52%	28.10	29.00	28.10	28.95	28.59	19.74	28,510
12/1/2017	-0.20 / -0.69%	29.00	29.00	28.50	28.80	28.84	19.64	10,160
11/30/2017	+0.40 / +1.40%	28.70	29.30	28.70	29.00	29.03	19.78	41,390
11/29/2017	+0.20 / +0.70%	28.50	28.70	28.30	28.60	28.50	19.50	25,450
11/28/2017	0.00 / 0.00%	28.40	28.50	28.30	28.40	28.40	19.37	29,210

<<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%