Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2019	+0.45 / +1.18%	37.75	39.00	37.70	38.50	38.68	31.72	15,150
10/22/2019	-0.75 / -1.93%	39.00	39.00	38.05	38.05	38.53	31.35	320
10/21/2019	-0.15 / -0.39%	38.90	38.95	38.20	38.80	38.69	31.96	17,990
10/18/2019	+0.75 / +1.96%	38.20	39.00	38.20	38.95	38.63	32.09	3,650
10/17/2019	-0.80 / -2.05%	39.00	40.00	38.20	38.20	38.94	31.47	53,110
10/16/2019	+0.10 / +0.26%	38.90	39.00	38.50	39.00	38.77	32.13	15,450
10/15/2019	+0.60 / +1.57%	38.00	39.00	38.00	38.90	38.87	32.05	53,100
10/14/2019	0.00 / 0.00%	38.20	39.00	38.20	38.30	38.53	31.55	18,920
10/11/2019	-0.10 / -0.26%	37.20	38.30	37.20	38.30	37.87	31.55	5,810
10/10/2019	0.00 / 0.00%	38.40	38.40	38.40	38.40	38.40	31.63	362,000
10/9/2019	+0.40 / +1.05%	38.50	38.50	37.40	38.40	37.93	31.63	580
10/8/2019	0.00 / 0.00%	37.90	38.00	37.90	38.00	37.95	31.30	519,460
10/7/2019	+0.10 / +0.26%	38.00	38.00	37.00	38.00	37.59	31.30	188,970
10/4/2019	+0.40 / +1.07%	38.00	38.50	37.55	37.90	38.02	31.22	41,060
10/3/2019	-0.50 / -1.32%	38.50	38.50	37.50	37.50	37.80	30.89	110,820
10/2/2019	0.00 / 0.00%	37.90	38.50	37.90	38.00	38.13	31.30	141,170
10/1/2019	+1.00 / +2.70%	37.40	38.00	36.00	38.00	37.46	31.30	6,380
9/30/2019	0.00 / 0.00%	38.00	38.00	37.00	37.00	37.46	30.48	602,830
9/27/2019	+0.55 / +1.51%	36.85	37.50	36.80	37.00	37.10	30.48	30,000
9/26/2019	+0.15 / +0.41%	36.05	36.45	36.00	36.45	36.30	30.03	93,450
9/25/2019	+0.40 / +1.11%	35.50	36.60	35.50	36.30	36.42	29.90	20,100
9/24/2019	+0.60 / +1.70%	33.60	35.90	33.50	35.90	35.42	29.57	58,070
9/23/2019	-0.05 / -0.14%	35.00	35.30	35.00	35.30	35.15	29.08	1,610
9/20/2019	-0.10 / -0.28%	35.35	35.35	35.35	35.35	35.35	29.12	95,010
9/19/2019	+0.10 / +0.28%	35.30	35.50	35.05	35.45	35.34	29.20	7,810
9/18/2019	-0.30 / -0.84%	34.80	35.50	34.60	35.35	34.68	29.12	159,730
9/17/2019	-0.05 / -0.14%	35.35	35.70	35.00	35.65	35.45	29.37	311,540
9/16/2019	-0.20 / -0.56%	35.30	35.80	35.00	35.70	35.02	29.41	5,940
9/13/2019	+0.90 / +2.57%	35.50	36.50	35.50	35.90	35.97	29.57	252,040
9/12/2019	+0.60 / +1.74%	35.00	36.00	34.10	35.00	35.11	28.83	396,520

<<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	4,070,200	9.02	1.92%
ABS	688,500	5.06	1.00%
APC	2,200	6.50	-1.52%
APH	1,359,200	6.96	2.81%
APP	24,200	7.40	-9.76%
BMP	130,200	133.60	-2.84%
BRC	40,400	14.30	-0.35%
BRR	10,000	19.00	0.00%
CSV	1,793,000	46.00	-1.29%