Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2015	-0.10 / -0.50%	20.20	20.20	19.90	19.90	20.00	11.56	158,110
10/27/2015	0.00 / 0.00%	20.00	20.10	20.00	20.00	20.00	11.61	275,050
10/26/2015	0.00 / 0.00%	20.00	20.90	19.90	20.00	19.99	11.61	75,820
10/23/2015	-0.40 / -1.96%	20.40	20.40	19.60	20.00	20.17	11.61	134,700
10/22/2015	-0.10 / -0.49%	20.50	20.50	20.40	20.40	20.48	11.85	90,170
10/21/2015	-1.00 / -4.65%	23.00	23.00	20.50	20.50	20.87	11.90	35,260
10/20/2015	-1.30 / -5.70%	22.70	23.90	21.50	21.50	22.08	12.48	239,380
10/19/2015	0.00 / 0.00%	22.70	22.90	22.70	22.80	22.78	13.24	740
10/16/2015	-0.30 / -1.30%	22.80	23.30	22.70	22.80	22.78	13.24	13,870
10/15/2015	0.00 / 0.00%	23.20	23.40	23.00	23.10	23.18	13.41	11,220
10/14/2015	-0.90 / -3.75%	23.10	23.80	23.10	23.10	23.35	13.41	1,670
10/13/2015	0.00 / 0.00%	23.80	24.00	23.80	24.00	23.90	13.94	520
10/12/2015	+0.40 / +1.69%	24.00	24.00	24.00	24.00	24.00	13.94	10
10/9/2015	0.00 / 0.00%	24.50	24.50	23.50	23.60	24.03	13.70	8,910
10/8/2015	+0.10 / +0.43%	24.90	24.90	23.50	23.60	23.58	13.70	8,480
10/7/2015	-1.70 / -6.75%	23.60	23.80	23.50	23.50	23.63	13.65	4,910
10/6/2015	+1.00 / +4.13%	25.20	25.20	25.20	25.20	25.20	14.63	10
10/5/2015	+1.20 / +5.22%	24.20	24.20	24.20	24.20	24.20	14.05	10
10/2/2015	0.00 / 0.00%	23.00	23.00	23.00	23.00	23.00	13.36	850
10/1/2015	0.00 / 0.00%	23.10	23.10	23.00	23.00	23.05	13.36	4,700
9/30/2015	-0.40 / -1.71%	23.00	23.60	23.00	23.00	23.00	13.36	67,210
9/29/2015	-0.60 / -2.50%	23.50	23.50	23.00	23.40	23.18	13.59	3,020
9/28/2015	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	13.94	0
9/25/2015	+0.50 / +2.13%	24.00	24.00	23.50	24.00	23.88	13.94	620
9/24/2015	0.00 / 0.00%	23.00	23.50	23.00	23.50	23.46	13.65	810
9/23/2015	0.00 / 0.00%	23.50	23.50	23.00	23.50	23.12	13.65	1,990
9/22/2015	+0.50 / +2.17%	23.00	23.50	23.00	23.50	23.25	13.65	2,480
9/21/2015	-0.50 / -2.13%	23.00	23.50	23.00	23.00	23.13	13.36	60,740
9/18/2015	+0.50 / +2.17%	22.80	23.50	22.80	23.50	22.96	13.65	5,750
9/17/2015	+0.10 / +0.44%	23.00	23.00	23.00	23.00	23.00	13.36	1,840

<<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	2,178,600	8.22	1.23%
ABS	224,500	3.81	1.06%
APC	4,400	8.00	-8.05%
APH	167,600	6.90	1.02%
APP	5,500	5.70	0.00%
BMP	298,300	152.00	5.56%
BRC	5,900	12.95	-0.38%
BRR	3,500	18.00	-1.64%
CSV	747,200	34.25	1.78%