Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2020	+1.50 / +4.17%	37.50	37.50	37.50	37.50	37.50	32.43	50
10/29/2020	-1.00 / -2.70%	34.70	37.00	34.70	36.00	36.52	31.13	30,640
10/28/2020	-0.95 / -2.50%	36.60	37.00	36.60	37.00	37.00	31.99	290
10/27/2020	0.00 / 0.00%	37.95	37.95	37.95	37.95	37.95	32.81	0
10/26/2020	+1.95 / +5.42%	36.50	38.00	36.50	37.95	37.61	32.81	9,890
10/23/2020	+1.00 / +2.86%	35.55	36.00	35.55	36.00	35.86	31.13	22,370
10/22/2020	+1.15 / +3.40%	35.00	35.00	35.00	35.00	35.00	30.26	231,010
10/21/2020	-0.15 / -0.44%	33.90	33.90	33.85	33.85	33.85	29.27	296,000
10/20/2020	0.00 / 0.00%	34.00	34.10	34.00	34.00	34.00	29.40	2,620
10/19/2020	+0.50 / +1.49%	33.90	34.00	33.90	34.00	33.94	29.40	201,390
10/16/2020	0.00 / 0.00%	33.50	33.50	33.50	33.50	33.50	28.97	348,050
10/15/2020	-0.50 / -1.47%	34.00	34.00	33.50	33.50	33.50	28.97	570
10/14/2020	+0.50 / +1.49%	33.50	34.00	33.50	34.00	34.00	29.40	110
10/13/2020	-1.35 / -3.87%	34.20	34.20	33.50	33.50	34.02	28.97	1,940
10/12/2020	0.00 / 0.00%	34.85	34.85	34.85	34.85	34.85	30.13	0
10/9/2020	-0.15 / -0.43%	34.90	35.00	34.00	34.85	34.92	30.13	21,050
10/8/2020	+0.25 / +0.72%	34.70	35.00	34.70	35.00	34.83	30.26	2,010
10/7/2020	-0.25 / -0.71%	34.30	34.90	34.20	34.75	34.26	30.05	30,150
10/6/2020	0.00 / 0.00%	34.10	35.10	33.80	35.00	34.01	30.26	39,630
10/5/2020	0.00 / 0.00%	34.00	35.00	33.80	35.00	34.54	30.26	22,120
10/2/2020	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	30.26	0
10/1/2020	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	30.26	185,000
9/30/2020	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	30.26	0
9/29/2020	-0.10 / -0.28%	35.00	35.00	35.00	35.00	35.00	30.26	35,000
9/28/2020	0.00 / 0.00%	35.10	35.10	35.10	35.10	35.10	30.35	246,000
9/25/2020	+0.30 / +0.86%	33.50	35.10	33.50	35.10	34.69	30.35	35,140
9/24/2020	0.00 / 0.00%	34.80	34.80	34.80	34.80	34.80	30.09	56,000
9/23/2020	0.00 / 0.00%	34.80	34.80	34.80	34.80	34.80	30.09	246,800
9/22/2020	0.00 / 0.00%	33.00	34.80	33.00	34.80	34.72	30.09	5,790
9/21/2020	+0.30 / +0.87%	32.50	34.80	32.50	34.80	34.62	30.09	5,170

<<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	720,600	7.16	1.13%
ABS	86,600	3.55	2.90%
APC	300	8.10	0.00%
APH	63,000	6.15	1.82%
APP	4,600	5.50	0.00%
BMP	115,100	139.80	2.95%
BRC	26,500	13.50	-1.46%
BRR	32,000	18.90	-3.08%
CSV	637,400	35.15	-0.28%