Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2021	+0.60 / +1.38%	43.60	45.00	41.55	44.20	43.90	39.29	109,600
10/20/2021	+0.10 / +0.23%	43.70	43.70	43.50	43.60	43.61	38.75	14,400
10/19/2021	+1.00 / +2.35%	42.00	43.80	42.00	43.50	43.38	38.66	14,200
10/18/2021	-0.50 / -1.16%	43.00	43.00	41.00	42.50	42.76	37.78	23,200
10/15/2021	-0.80 / -1.83%	43.80	43.80	42.50	43.00	42.75	38.22	5,100
10/14/2021	+1.00 / +2.34%	43.90	43.90	43.70	43.80	43.86	38.93	14,500
10/13/2021	-0.15 / -0.35%	42.80	42.80	41.50	42.80	41.85	38.04	15,100
10/12/2021	-0.05 / -0.12%	43.00	44.00	42.80	42.95	43.00	38.18	30,300
10/11/2021	-0.10 / -0.23%	43.10	43.10	43.00	43.00	43.00	38.22	3,000
10/8/2021	+1.40 / +3.36%	42.00	43.10	41.80	43.10	42.89	38.31	472,000
10/7/2021	+0.10 / +0.24%	41.60	41.90	41.60	41.70	41.74	37.06	4,600
10/6/2021	+1.20 / +2.97%	40.55	41.60	40.55	41.60	41.16	36.98	5,900
10/5/2021	-0.15 / -0.37%	40.55	41.30	40.40	40.40	40.51	35.91	7,800
10/4/2021	0.00 / 0.00%	40.20	41.50	40.20	40.55	40.67	36.04	7,500
10/1/2021	-0.95 / -2.29%	41.50	41.50	40.30	40.55	41.20	36.04	32,680
9/30/2021	+0.40 / +0.97%	40.20	41.50	40.20	41.50	41.20	36.89	398,500
9/29/2021	-0.90 / -2.14%	41.20	42.15	41.00	41.10	41.29	36.53	27,100
9/28/2021	-1.50 / -3.45%	43.50	43.50	40.80	42.00	41.88	37.33	11,700
9/27/2021	-0.75 / -1.69%	45.00	45.00	43.50	43.50	44.78	38.66	250,600
9/24/2021	+2.85 / +6.88%	41.40	44.25	41.40	44.25	44.09	39.33	320,500
9/23/2021	+2.70 / +6.98%	38.55	41.40	38.55	41.40	41.16	36.80	273,900
9/22/2021	+0.30 / +0.78%	38.40	38.80	38.00	38.70	38.42	34.40	315,300
9/21/2021	-0.50 / -1.29%	38.70	38.80	38.40	38.40	38.58	34.13	5,100
9/20/2021	+0.40 / +1.04%	38.50	38.90	38.50	38.90	38.83	34.58	16,200
9/17/2021	+0.40 / +1.05%	38.20	38.50	38.10	38.50	38.41	34.22	17,000
9/16/2021	0.00 / 0.00%	38.10	38.30	38.10	38.10	38.11	33.86	13,400
9/15/2021	-0.45 / -1.17%	38.35	38.35	38.00	38.10	38.00	33.86	6,300
9/14/2021	-0.05 / -0.13%	38.55	38.55	38.55	38.55	38.55	34.26	300
9/13/2021	+0.80 / +2.12%	38.80	38.80	38.60	38.60	38.65	34.31	3,700
9/10/2021	+0.20 / +0.53%	37.80	37.80	37.80	37.80	37.80	33.60	8,000

<<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	1,621,500	8.46	-1.63%
ABS	224,500	4.50	-0.22%
APC	1,100	6.30	-7.35%
APH	831,800	7.05	0.28%
APP	5,100	7.00	-1.41%
BMP	329,700	134.90	2.98%
BRC	1,000	14.20	-2.07%
BRR	1,800	20.00	0.00%
CSV	2,825,200	44.55	1.25%