Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2025	+0.30 / +0.57%	52.50	53.50	51.90	52.80	52.41	52.80	72,600
1/8/2025	-0.30 / -0.57%	52.80	54.00	52.50	52.50	53.08	52.50	58,300
1/7/2025	+1.30 / +2.52%	51.80	54.80	51.60	52.80	53.43	52.80	409,500
1/6/2025	-1.20 / -2.28%	52.50	53.80	50.00	51.50	51.85	51.50	228,400
1/3/2025	+0.70 / +1.35%	51.70	52.70	51.40	52.70	52.10	52.70	91,700
1/2/2025	-1.80 / -3.35%	53.80	53.90	51.10	52.00	52.42	52.00	335,600
12/31/2024	-1.10 / -2.00%	55.00	55.00	53.80	53.80	54.19	53.80	48,000
12/30/2024	+2.70 / +5.17%	52.80	55.40	52.20	54.90	54.45	54.90	297,700
12/27/2024	-1.00 / -1.88%	53.00	53.00	51.80	52.20	52.28	52.20	82,900
12/26/2024	-0.80 / -1.48%	54.00	54.00	52.70	53.20	53.09	53.20	81,900
12/25/2024	+0.70 / +1.31%	53.30	54.80	53.00	54.00	54.03	54.00	196,400
12/24/2024	+1.90 / +3.70%	51.50	53.50	51.50	53.30	53.06	53.30	217,200
12/23/2024	-1.20 / -2.28%	52.60	52.60	51.40	51.40	51.72	51.40	107,700
12/20/2024	+0.70 / +1.35%	52.00	52.90	51.60	52.60	52.07	52.60	84,200
12/19/2024	-0.30 / -0.57%	51.20	52.20	51.00	51.90	51.73	51.90	71,000
12/18/2024	+0.40 / +0.77%	51.50	52.50	51.50	52.20	52.16	52.20	27,700
12/17/2024	-0.70 / -1.33%	52.40	52.70	51.60	51.80	51.97	51.80	63,600
12/16/2024	+0.50 / +0.96%	52.00	53.00	51.20	52.50	52.07	52.50	102,300
12/13/2024	-1.30 / -2.44%	53.30	53.30	52.00	52.00	52.51	52.00	70,600
12/12/2024	+1.00 / +1.91%	52.40	53.70	52.40	53.30	53.15	53.30	115,900
12/11/2024	+1.00 / +1.95%	51.50	52.40	51.50	52.30	52.00	52.30	113,300
12/10/2024	-0.70 / -1.35%	52.00	52.00	51.30	51.30	51.72	51.30	58,400
12/9/2024	0.00 / 0.00%	52.20	53.00	51.50	52.00	51.98	52.00	36,100
12/6/2024	+1.10 / +2.16%	51.00	52.60	50.50	52.00	51.99	52.00	99,100
12/5/2024	+0.40 / +0.79%	50.60	51.10	50.20	50.90	50.56	50.90	102,400
12/4/2024	-0.40 / -0.79%	50.60	51.10	50.00	50.50	50.38	50.50	48,800
12/3/2024	+1.45 / +2.93%	49.50	51.30	49.50	50.90	50.46	50.90	124,800
12/2/2024	+0.65 / +1.33%	48.80	49.50	47.50	49.45	48.54	49.45	72,400
11/29/2024	-0.20 / -0.41%	49.00	49.40	48.60	48.80	48.88	48.80	37,900
11/28/2024	+0.70 / +1.45%	48.30	49.60	48.30	49.00	48.98	49.00	60,100

<<Previous 30 days Next 1 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%