Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2020	+1.15 / +3.40%	35.00	35.00	35.00	35.00	35.00	29.15	231,010
10/21/2020	-0.15 / -0.44%	33.90	33.90	33.85	33.85	33.85	28.20	296,000
10/20/2020	0.00 / 0.00%	34.00	34.10	34.00	34.00	34.00	28.32	2,620
10/19/2020	+0.50 / +1.49%	33.90	34.00	33.90	34.00	33.94	28.32	201,390
10/16/2020	0.00 / 0.00%	33.50	33.50	33.50	33.50	33.50	27.91	348,050
10/15/2020	-0.50 / -1.47%	34.00	34.00	33.50	33.50	33.50	27.91	570
10/14/2020	+0.50 / +1.49%	33.50	34.00	33.50	34.00	34.00	28.32	110
10/13/2020	-1.35 / -3.87%	34.20	34.20	33.50	33.50	34.02	27.91	1,940
10/12/2020	0.00 / 0.00%	34.85	34.85	34.85	34.85	34.85	29.03	0
10/9/2020	-0.15 / -0.43%	34.90	35.00	34.00	34.85	34.92	29.03	21,050
10/8/2020	+0.25 / +0.72%	34.70	35.00	34.70	35.00	34.83	29.15	2,010
10/7/2020	-0.25 / -0.71%	34.30	34.90	34.20	34.75	34.26	28.95	30,150
10/6/2020	0.00 / 0.00%	34.10	35.10	33.80	35.00	34.01	29.15	39,630
10/5/2020	0.00 / 0.00%	34.00	35.00	33.80	35.00	34.54	29.15	22,120
10/2/2020	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	29.15	0
10/1/2020	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	29.15	185,000
9/30/2020	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	29.15	0
9/29/2020	-0.10 / -0.28%	35.00	35.00	35.00	35.00	35.00	29.15	35,000
9/28/2020	0.00 / 0.00%	35.10	35.10	35.10	35.10	35.10	29.24	246,000
9/25/2020	+0.30 / +0.86%	33.50	35.10	33.50	35.10	34.69	29.24	35,140
9/24/2020	0.00 / 0.00%	34.80	34.80	34.80	34.80	34.80	28.99	56,000
9/23/2020	0.00 / 0.00%	34.80	34.80	34.80	34.80	34.80	28.99	246,800
9/22/2020	0.00 / 0.00%	33.00	34.80	33.00	34.80	34.72	28.99	5,790
9/21/2020	+0.30 / +0.87%	32.50	34.80	32.50	34.80	34.62	28.99	5,170
9/18/2020	0.00 / 0.00%	33.90	34.50	33.90	34.50	34.50	28.74	800
9/17/2020	+2.20 / +6.81%	33.50	34.50	33.40	34.50	33.57	28.74	5,540
9/16/2020	+0.30 / +0.94%	33.40	33.50	32.30	32.30	33.46	26.91	5,200
9/15/2020	+0.30 / +0.95%	32.00	32.00	32.00	32.00	32.00	26.66	250
9/14/2020	-1.20 / -3.65%	32.90	32.90	31.70	31.70	31.70	26.41	30
9/11/2020	+1.70 / +5.45%	31.50	32.90	31.50	32.90	32.90	27.41	100

<<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	5,750,600	8.76	0.11%
ABS	767,800	3.93	0.00%
APC	30,000	8.00	-3.61%
APH	1,308,400	7.39	2.50%
APP	5,600	5.80	1.75%
BMP	358,700	137.60	-1.29%
BRC	12,000	13.15	-0.75%
BRR	58,800	18.90	-1.05%
CSV	1,495,100	36.35	-0.95%