Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2014	+0.20 / +0.63%	31.80	32.00	31.50	32.00	32.00	17.53	14,930
10/23/2014	-0.30 / -0.93%	32.10	32.10	31.60	31.80	31.80	17.43	37,500
10/22/2014	+0.20 / +0.63%	31.70	32.10	31.70	32.10	32.10	17.59	1,860
10/21/2014	0.00 / 0.00%	32.00	32.00	31.70	31.90	31.90	17.48	142,440
10/20/2014	0.00 / 0.00%	31.80	32.30	31.80	31.90	31.90	17.48	12,250
10/17/2014	0.00 / 0.00%	31.90	31.90	31.60	31.90	31.90	17.48	22,120
10/16/2014	-0.80 / -2.45%	32.70	32.70	31.70	31.90	31.90	17.48	84,150
10/15/2014	+0.60 / +1.87%	32.50	32.80	31.90	32.70	32.70	17.92	144,700
10/14/2014	-0.40 / -1.23%	32.50	32.50	32.10	32.10	32.10	17.59	47,400
10/13/2014	-0.20 / -0.61%	32.50	32.60	32.50	32.50	32.50	17.81	5,130
10/10/2014	+0.10 / +0.31%	32.60	32.80	32.50	32.70	32.70	17.92	76,550
10/9/2014	-0.10 / -0.31%	32.60	32.70	32.40	32.60	32.60	17.86	41,160
10/8/2014	+0.30 / +0.93%	32.40	32.70	32.30	32.70	32.70	17.92	50,570
10/7/2014	-0.40 / -1.22%	32.80	32.90	32.40	32.40	32.40	17.75	13,480
10/6/2014	-0.20 / -0.61%	33.00	33.00	32.10	32.80	32.80	17.97	52,380
10/3/2014	+0.90 / +2.80%	32.00	33.00	31.90	33.00	33.00	18.08	50,040
10/2/2014	-0.80 / -2.43%	32.30	32.40	32.00	32.10	32.10	17.59	69,690
10/1/2014	+0.90 / +2.81%	32.00	32.90	32.00	32.90	32.90	18.03	32,010
9/30/2014	0.00 / 0.00%	32.40	32.40	31.80	32.00	32.00	17.53	33,480
9/29/2014	-0.30 / -0.93%	32.50	32.80	32.00	32.00	32.00	17.53	61,220
9/26/2014	+0.20 / +0.62%	33.20	33.20	32.10	32.30	32.30	17.70	101,010
9/25/2014	-1.40 / -4.18%	33.50	33.50	32.00	32.10	32.10	17.59	57,340
9/24/2014	+1.50 / +4.69%	32.00	33.50	32.00	33.50	33.50	18.36	30,760
9/23/2014	-0.50 / -1.54%	32.50	33.90	32.00	32.00	32.00	17.53	51,950
9/22/2014	-0.60 / -1.81%	33.10	33.30	32.50	32.50	32.50	17.81	60,200
9/19/2014	-1.30 / -3.78%	34.20	34.80	33.10	33.10	33.10	18.14	44,110
9/18/2014	+0.20 / +0.58%	34.20	34.60	34.20	34.40	34.40	18.85	157,360
9/17/2014	0.00 / 0.00%	34.10	34.90	34.10	34.20	34.20	18.74	39,250
9/16/2014	0.00 / 0.00%	34.00	34.20	34.00	34.20	34.20	18.74	13,590
9/15/2014	0.00 / 0.00%	35.30	35.30	33.90	34.20	34.20	18.74	31,910

<<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	836,400	7.79	0.39%
ABS	282,200	4.00	-0.50%
APC	3,500	8.00	1.27%
APH	102,000	6.80	0.44%
APP	21,700	7.70	6.94%
BMP	71,800	145.40	1.96%
BRC	15,600	14.40	-0.35%
BRR	100	19.90	0.00%
CSV	495,400	36.00	0.98%