Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2022	-1.40 / -4.49%	30.50	30.50	29.80	29.80	30.13	27.17	24,300
10/21/2022	-2.20 / -6.59%	32.00	32.00	31.20	31.20	31.67	28.45	13,400
10/20/2022	-0.60 / -1.76%	32.30	33.40	32.30	33.40	32.35	30.45	2,100
10/19/2022	0.00 / 0.00%	32.80	34.00	32.80	34.00	33.91	31.00	45,500
10/18/2022	+0.80 / +2.41%	33.20	34.50	33.20	34.00	34.11	31.00	4,100
10/17/2022	-0.30 / -0.90%	33.50	33.90	33.20	33.20	33.48	30.27	27,600
10/14/2022	+1.00 / +3.08%	33.00	33.50	33.00	33.50	33.22	30.55	2,700
10/13/2022	-1.00 / -2.99%	32.50	32.50	32.50	32.50	32.50	29.63	3,200
10/12/2022	+0.10 / +0.30%	33.40	33.50	33.40	33.50	33.43	30.55	1,500
10/11/2022	-1.85 / -5.25%	33.10	33.40	32.80	33.40	32.90	30.45	18,200
10/10/2022	+1.10 / +3.22%	32.05	35.25	32.00	35.25	32.06	32.14	5,100
10/7/2022	-2.55 / -6.95%	36.45	36.45	34.15	34.15	34.24	31.14	91,300
10/6/2022	-0.90 / -2.39%	37.00	37.00	36.00	36.70	36.35	33.46	29,200
10/5/2022	+0.35 / +0.94%	36.25	37.65	36.25	37.60	36.92	34.28	2,100
10/4/2022	-0.55 / -1.46%	36.10	37.25	36.10	37.25	36.60	33.97	2,200
10/3/2022	-1.05 / -2.70%	37.00	37.80	36.40	37.80	36.94	34.47	12,000
9/30/2022	-1.10 / -2.75%	37.30	38.85	37.30	38.85	37.98	35.42	5,400
9/29/2022	0.00 / 0.00%	39.95	39.95	39.95	39.95	39.95	36.43	0
9/28/2022	0.00 / 0.00%	39.95	39.95	39.95	39.95	39.95	36.43	0
9/27/2022	+1.20 / +3.10%	36.90	39.95	36.90	39.95	37.50	36.43	1,500
9/26/2022	-0.05 / -0.13%	38.80	38.80	36.45	38.75	37.39	35.33	19,600
9/23/2022	-1.40 / -3.48%	38.80	39.10	38.80	38.80	38.81	35.38	39,600
9/22/2022	0.00 / 0.00%	40.20	40.20	40.20	40.20	40.20	36.66	0
9/21/2022	0.00 / 0.00%	40.20	40.20	40.20	40.20	40.20	36.66	0
9/20/2022	-0.55 / -1.35%	38.60	40.20	38.60	40.20	38.95	36.66	800
9/19/2022	0.00 / 0.00%	39.85	39.85	39.85	39.85	39.85	36.34	0
9/16/2022	-0.20 / -0.49%	39.50	40.75	39.50	40.75	40.13	36.34	200
9/15/2022	-0.15 / -0.36%	40.95	40.95	40.95	40.95	40.95	36.51	100
9/14/2022	-0.10 / -0.24%	41.15	41.15	39.00	41.10	39.74	36.65	9,300
9/13/2022	+0.70 / +1.73%	40.50	41.20	40.50	41.20	40.56	36.74	1,100

<<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	5,349,700	8.61	0.82%
ABS	547,300	3.83	-0.26%
APC	8,800	8.50	0.00%
APH	847,500	7.24	0.70%
APP	44,100	6.00	1.69%
BMP	49,600	141.80	-0.07%
BRC	19,800	13.20	-0.38%
BRR	5,900	18.80	-1.05%
CSV	2,329,300	36.20	-0.69%