Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2017	+0.10 / +0.35%	28.40	28.60	28.30	28.50	28.47	19.44	232,600
10/26/2017	-0.10 / -0.35%	28.20	28.50	28.00	28.40	28.30	19.37	225,330
10/25/2017	0.00 / 0.00%	28.50	28.60	28.50	28.50	28.53	19.44	233,920
10/24/2017	+0.20 / +0.71%	28.40	28.55	28.40	28.50	28.46	19.44	239,840
10/23/2017	-0.30 / -1.05%	28.75	28.75	28.30	28.30	28.42	19.30	571,080
10/20/2017	-0.10 / -0.35%	28.70	28.70	28.40	28.60	28.46	19.50	522,660
10/19/2017	-0.10 / -0.35%	28.50	28.75	28.30	28.70	28.39	19.57	511,660
10/18/2017	+0.30 / +1.05%	28.70	28.90	28.60	28.80	28.74	19.64	519,030
10/17/2017	0.00 / 0.00%	28.30	28.50	28.30	28.50	28.34	19.44	531,540
10/16/2017	-0.30 / -1.04%	28.40	28.70	28.35	28.50	28.46	19.44	523,120
10/13/2017	+0.05 / +0.17%	28.80	29.00	28.60	28.80	28.89	19.64	67,100
10/12/2017	+0.30 / +1.05%	28.35	28.80	28.35	28.75	28.73	19.61	124,930
10/11/2017	-0.05 / -0.18%	28.35	28.80	28.35	28.45	28.47	19.40	33,120
10/10/2017	-0.40 / -1.38%	29.00	29.00	28.50	28.50	28.83	19.44	152,310
10/9/2017	+0.35 / +1.23%	28.55	29.00	28.40	28.90	28.53	19.71	39,770
10/6/2017	-0.35 / -1.21%	29.05	29.20	28.55	28.55	29.07	19.47	55,540
10/5/2017	+0.20 / +0.70%	28.90	29.10	28.80	28.90	28.97	19.71	52,270
10/4/2017	+0.40 / +1.41%	28.30	29.50	28.30	28.70	28.75	19.57	210,390
10/3/2017	0.00 / 0.00%	28.35	28.60	28.10	28.30	28.29	19.30	259,490
10/2/2017	-0.10 / -0.35%	28.30	28.45	28.30	28.30	28.37	19.30	253,260
9/29/2017	-0.35 / -1.22%	28.60	28.60	28.30	28.40	28.44	19.37	207,270
9/28/2017	+0.15 / +0.52%	28.50	28.80	28.50	28.75	28.56	19.61	238,490
9/27/2017	-0.05 / -0.17%	28.50	28.70	28.40	28.60	28.57	19.50	237,360
9/26/2017	+0.25 / +0.88%	28.40	28.70	28.40	28.65	28.62	19.54	192,570
9/25/2017	+0.10 / +0.35%	28.30	28.70	28.30	28.40	28.48	19.37	257,840
9/22/2017	-0.20 / -0.70%	28.40	28.40	28.30	28.30	28.33	19.30	186,040
9/21/2017	+0.20 / +0.71%	28.30	28.70	28.30	28.50	28.36	19.44	185,060
9/20/2017	-0.05 / -0.18%	28.35	28.50	28.25	28.30	28.27	19.30	181,130
9/19/2017	-0.20 / -0.70%	28.25	28.45	28.25	28.35	28.27	19.33	219,330
9/18/2017	+0.25 / +0.88%	28.25	28.80	28.25	28.55	28.48	19.47	174,830

<<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	3,295,400	7.76	-0.13%
ABS	406,700	4.02	-0.25%
APC	3,000	8.70	2.35%
APH	832,700	6.77	0.89%
APP	38,000	7.50	1.35%
BMP	122,100	142.60	1.64%
BRC	45,800	14.45	2.85%
BRR	15,700	19.80	0.51%
CSV	2,050,100	35.65	-0.97%