Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2024	+0.10 / +0.26%	40.30	40.30	38.50	39.10	39.01	39.10	126,200
9/30/2024	-0.50 / -1.27%	39.50	39.50	39.00	39.00	39.16	39.00	37,600
9/27/2024	+0.40 / +1.02%	39.70	39.80	39.10	39.50	39.54	39.50	29,800
9/26/2024	0.00 / 0.00%	40.05	40.45	39.95	40.00	40.07	39.10	33,000
9/25/2024	+0.10 / +0.25%	40.30	40.30	38.15	40.00	39.75	39.10	14,700
9/24/2024	0.00 / 0.00%	39.60	40.05	39.50	39.90	39.84	39.00	17,100
9/23/2024	-0.10 / -0.25%	40.50	40.50	39.70	39.90	40.00	39.00	600
9/20/2024	-0.45 / -1.11%	40.60	41.00	40.00	40.00	40.43	39.10	4,200
9/19/2024	+0.45 / +1.13%	40.00	40.45	39.50	40.45	39.69	39.54	37,200
9/18/2024	+0.05 / +0.13%	40.00	41.00	39.90	40.00	40.17	39.10	135,500
9/17/2024	+0.25 / +0.63%	40.25	40.25	39.70	39.95	39.94	39.05	9,600
9/16/2024	+0.20 / +0.51%	40.00	40.00	39.70	39.70	39.79	38.81	16,500
9/13/2024	-0.20 / -0.50%	39.55	39.55	39.50	39.50	39.51	38.61	4,400
9/12/2024	-0.30 / -0.75%	40.00	40.00	39.70	39.70	39.90	38.81	2,500
9/11/2024	0.00 / 0.00%	40.05	40.05	39.65	40.00	40.00	39.10	11,200
9/10/2024	-0.50 / -1.23%	40.55	41.10	40.00	40.00	40.03	39.10	313,900
9/9/2024	+1.20 / +3.05%	39.95	40.50	39.60	40.50	40.09	39.59	24,500
9/6/2024	+0.15 / +0.38%	39.30	39.30	39.30	39.30	39.30	38.42	500
9/5/2024	+0.05 / +0.13%	39.30	39.30	39.00	39.15	39.19	38.27	7,800
9/4/2024	-0.70 / -1.76%	40.95	40.95	39.05	39.10	40.09	38.22	2,100
8/30/2024	+0.50 / +1.27%	39.30	39.80	39.30	39.80	39.61	38.90	4,200
8/29/2024	-0.05 / -0.13%	39.40	39.45	39.30	39.30	39.39	38.42	4,700
8/28/2024	+0.85 / +2.21%	38.70	39.50	38.55	39.35	38.91	38.46	17,500
8/27/2024	0.00 / 0.00%	38.05	38.50	38.05	38.50	38.41	37.63	9,900
8/26/2024	0.00 / 0.00%	39.70	39.70	38.50	38.50	38.54	37.63	3,000
8/23/2024	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	37.63	9,600
8/22/2024	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	37.63	21,900
8/21/2024	0.00 / 0.00%	38.50	38.60	38.50	38.50	38.53	37.63	5,200
8/20/2024	0.00 / 0.00%	38.90	38.90	38.50	38.50	38.60	37.63	8,900
8/19/2024	-0.05 / -0.13%	38.55	38.55	38.10	38.50	38.44	37.63	16,900

<<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	1,402,500	8.85	0.00%
ABS	699,800	5.01	-0.40%
APC	5,100	6.60	6.45%
APH	508,200	6.77	0.45%
APP	4,100	8.20	-2.38%
BMP	333,800	137.50	1.70%
BRC	42,800	14.35	0.00%
BRR	23,400	18.80	-1.05%
CSV	3,121,000	46.60	-1.89%