Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2022	-0.25 / -0.84%	29.00	31.55	28.50	29.55	30.75	27.97	18,700
10/24/2022	-1.40 / -4.49%	30.50	30.50	29.80	29.80	30.13	28.21	24,300
10/21/2022	-2.20 / -6.59%	32.00	32.00	31.20	31.20	31.67	29.53	13,400
10/20/2022	-0.60 / -1.76%	32.30	33.40	32.30	33.40	32.35	31.61	2,100
10/19/2022	0.00 / 0.00%	32.80	34.00	32.80	34.00	33.91	32.18	45,500
10/18/2022	+0.80 / +2.41%	33.20	34.50	33.20	34.00	34.11	32.18	4,100
10/17/2022	-0.30 / -0.90%	33.50	33.90	33.20	33.20	33.48	31.42	27,600
10/14/2022	+1.00 / +3.08%	33.00	33.50	33.00	33.50	33.22	31.71	2,700
10/13/2022	-1.00 / -2.99%	32.50	32.50	32.50	32.50	32.50	30.76	3,200
10/12/2022	+0.10 / +0.30%	33.40	33.50	33.40	33.50	33.43	31.71	1,500
10/11/2022	-1.85 / -5.25%	33.10	33.40	32.80	33.40	32.90	31.61	18,200
10/10/2022	+1.10 / +3.22%	32.05	35.25	32.00	35.25	32.06	33.36	5,100
10/7/2022	-2.55 / -6.95%	36.45	36.45	34.15	34.15	34.24	32.32	91,300
10/6/2022	-0.90 / -2.39%	37.00	37.00	36.00	36.70	36.35	34.74	29,200
10/5/2022	+0.35 / +0.94%	36.25	37.65	36.25	37.60	36.92	35.59	2,100
10/4/2022	-0.55 / -1.46%	36.10	37.25	36.10	37.25	36.60	35.26	2,200
10/3/2022	-1.05 / -2.70%	37.00	37.80	36.40	37.80	36.94	35.78	12,000
9/30/2022	-1.10 / -2.75%	37.30	38.85	37.30	38.85	37.98	36.77	5,400
9/29/2022	0.00 / 0.00%	39.95	39.95	39.95	39.95	39.95	37.81	0
9/28/2022	0.00 / 0.00%	39.95	39.95	39.95	39.95	39.95	37.81	0
9/27/2022	+1.20 / +3.10%	36.90	39.95	36.90	39.95	37.50	37.81	1,500
9/26/2022	-0.05 / -0.13%	38.80	38.80	36.45	38.75	37.39	36.68	19,600
9/23/2022	-1.40 / -3.48%	38.80	39.10	38.80	38.80	38.81	36.72	39,600
9/22/2022	0.00 / 0.00%	40.20	40.20	40.20	40.20	40.20	38.05	0
9/21/2022	0.00 / 0.00%	40.20	40.20	40.20	40.20	40.20	38.05	0
9/20/2022	-0.55 / -1.35%	38.60	40.20	38.60	40.20	38.95	38.05	800
9/19/2022	0.00 / 0.00%	39.85	39.85	39.85	39.85	39.85	37.72	0
9/16/2022	-0.20 / -0.49%	39.50	40.75	39.50	40.75	40.13	37.72	200
9/15/2022	-0.15 / -0.36%	40.95	40.95	40.95	40.95	40.95	37.90	100
9/14/2022	-0.10 / -0.24%	41.15	41.15	39.00	41.10	39.74	38.04	9,300

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%