Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2023	-0.50 / -1.60%	30.10	31.30	30.10	30.70	30.60	30.01	2,800
10/23/2023	+1.20 / +4.00%	30.10	31.20	30.10	31.20	30.78	30.50	600
10/20/2023	-1.00 / -3.23%	32.60	32.60	30.00	30.00	31.30	29.33	200
10/19/2023	-1.00 / -3.13%	31.10	31.10	31.00	31.00	31.01	30.30	3,300
10/18/2023	-0.20 / -0.62%	31.50	32.00	31.50	32.00	31.98	31.28	2,600
10/17/2023	0.00 / 0.00%	32.20	32.20	32.20	32.20	32.20	31.48	0
10/16/2023	+0.15 / +0.47%	32.40	32.50	32.10	32.20	32.35	31.48	4,300
10/13/2023	+0.05 / +0.16%	32.00	32.10	32.00	32.05	32.06	31.33	2,100
10/12/2023	0.00 / 0.00%	32.10	32.10	32.00	32.00	32.08	31.28	1,800
10/11/2023	-0.40 / -1.23%	30.40	32.00	30.15	32.00	31.55	31.28	4,000
10/10/2023	+0.10 / +0.31%	32.30	32.40	32.30	32.40	32.35	31.67	2,100
10/9/2023	+0.10 / +0.31%	32.30	32.30	32.30	32.30	32.30	31.57	7,100
10/6/2023	0.00 / 0.00%	32.20	32.20	32.20	32.20	32.20	31.48	7,600
10/5/2023	0.00 / 0.00%	31.50	32.20	31.50	32.20	32.04	31.48	14,200
10/4/2023	+0.30 / +0.94%	32.20	32.20	32.20	32.20	32.20	31.48	5,000
10/3/2023	-0.60 / -1.85%	32.05	32.05	31.90	31.90	32.01	31.18	21,100
10/2/2023	+0.30 / +0.93%	32.50	32.50	32.50	32.50	32.50	31.77	2,200
9/29/2023	+0.40 / +1.26%	31.80	32.20	31.80	32.20	32.13	31.48	42,400
9/28/2023	0.00 / 0.00%	31.90	32.00	31.80	31.80	31.85	31.08	53,100
9/27/2023	-0.10 / -0.31%	31.80	31.80	31.80	31.80	31.80	31.08	2,000
9/26/2023	-0.10 / -0.31%	32.00	32.00	31.90	31.90	31.95	31.18	38,200
9/25/2023	-1.80 / -5.33%	32.00	32.00	32.00	32.00	32.00	31.28	100
9/22/2023	+1.70 / +5.30%	32.10	33.80	32.00	33.80	32.72	33.04	45,400
9/21/2023	0.00 / 0.00%	32.00	32.10	32.00	32.10	32.09	31.38	5,600
9/20/2023	-0.80 / -2.43%	32.85	32.85	32.05	32.10	32.67	31.38	22,300
9/19/2023	+0.90 / +2.81%	32.90	33.00	32.90	32.90	33.00	32.16	61,900
9/18/2023	-0.45 / -1.39%	31.70	32.00	31.70	32.00	31.99	31.28	8,200
9/15/2023	+1.05 / +3.34%	31.40	32.45	31.40	32.45	32.21	31.72	92,000
9/14/2023	+0.80 / +2.61%	30.60	31.40	30.60	31.40	31.39	30.69	17,100
9/13/2023	+0.10 / +0.33%	30.60	30.60	30.60	30.60	30.60	29.91	600

<<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	1,785,100	8.72	-2.02%
ABS	198,900	4.94	-0.80%
APC	16,500	6.60	3.13%
APH	930,900	6.92	-2.12%
APP	5,700	7.30	-2.67%
BMP	65,700	132.70	-1.56%
BRC	3,400	14.35	0.00%
BRR	3,300	19.00	-1.55%
CSV	817,300	46.10	-0.11%