Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2017	0.00 / 0.00%	28.00	28.20	28.00	28.00	28.03	18.39	229,100
10/30/2017	-0.50 / -1.75%	28.60	28.60	28.00	28.00	28.31	18.39	238,500
10/27/2017	+0.10 / +0.35%	28.40	28.60	28.30	28.50	28.47	18.72	232,600
10/26/2017	-0.10 / -0.35%	28.20	28.50	28.00	28.40	28.30	18.66	225,330
10/25/2017	0.00 / 0.00%	28.50	28.60	28.50	28.50	28.53	18.72	233,920
10/24/2017	+0.20 / +0.71%	28.40	28.55	28.40	28.50	28.46	18.72	239,840
10/23/2017	-0.30 / -1.05%	28.75	28.75	28.30	28.30	28.42	18.59	571,080
10/20/2017	-0.10 / -0.35%	28.70	28.70	28.40	28.60	28.46	18.79	522,660
10/19/2017	-0.10 / -0.35%	28.50	28.75	28.30	28.70	28.39	18.85	511,660
10/18/2017	+0.30 / +1.05%	28.70	28.90	28.60	28.80	28.74	18.92	519,030
10/17/2017	0.00 / 0.00%	28.30	28.50	28.30	28.50	28.34	18.72	531,540
10/16/2017	-0.30 / -1.04%	28.40	28.70	28.35	28.50	28.46	18.72	523,120
10/13/2017	+0.05 / +0.17%	28.80	29.00	28.60	28.80	28.89	18.92	67,100
10/12/2017	+0.30 / +1.05%	28.35	28.80	28.35	28.75	28.73	18.89	124,930
10/11/2017	-0.05 / -0.18%	28.35	28.80	28.35	28.45	28.47	18.69	33,120
10/10/2017	-0.40 / -1.38%	29.00	29.00	28.50	28.50	28.83	18.72	152,310
10/9/2017	+0.35 / +1.23%	28.55	29.00	28.40	28.90	28.53	18.99	39,770
10/6/2017	-0.35 / -1.21%	29.05	29.20	28.55	28.55	29.07	18.76	55,540
10/5/2017	+0.20 / +0.70%	28.90	29.10	28.80	28.90	28.97	18.99	52,270
10/4/2017	+0.40 / +1.41%	28.30	29.50	28.30	28.70	28.75	18.85	210,390
10/3/2017	0.00 / 0.00%	28.35	28.60	28.10	28.30	28.29	18.59	259,490
10/2/2017	-0.10 / -0.35%	28.30	28.45	28.30	28.30	28.37	18.59	253,260
9/29/2017	-0.35 / -1.22%	28.60	28.60	28.30	28.40	28.44	18.66	207,270
9/28/2017	+0.15 / +0.52%	28.50	28.80	28.50	28.75	28.56	18.89	238,490
9/27/2017	-0.05 / -0.17%	28.50	28.70	28.40	28.60	28.57	18.79	237,360
9/26/2017	+0.25 / +0.88%	28.40	28.70	28.40	28.65	28.62	18.82	192,570
9/25/2017	+0.10 / +0.35%	28.30	28.70	28.30	28.40	28.48	18.66	257,840
9/22/2017	-0.20 / -0.70%	28.40	28.40	28.30	28.30	28.33	18.59	186,040
9/21/2017	+0.20 / +0.71%	28.30	28.70	28.30	28.50	28.36	18.72	185,060
9/20/2017	-0.05 / -0.18%	28.35	28.50	28.25	28.30	28.27	18.59	181,130

<<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	3,300,500	8.50	0.59%
ABS	401,500	3.90	1.30%
APC	500	7.80	-1.27%
APH	813,200	7.17	0.99%
APP	65,400	6.00	7.14%
BMP	142,700	136.00	0.07%
BRC	12,900	13.10	-0.38%
BRR	4,400	18.60	1.09%
CSV	1,830,200	35.40	-1.12%