Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2019	+0.40 / +1.07%	38.00	38.50	37.55	37.90	38.02	30.08	41,060
10/3/2019	-0.50 / -1.32%	38.50	38.50	37.50	37.50	37.80	29.76	110,820
10/2/2019	0.00 / 0.00%	37.90	38.50	37.90	38.00	38.13	30.16	141,170
10/1/2019	+1.00 / +2.70%	37.40	38.00	36.00	38.00	37.46	30.16	6,380
9/30/2019	0.00 / 0.00%	38.00	38.00	37.00	37.00	37.46	29.36	602,830
9/27/2019	+0.55 / +1.51%	36.85	37.50	36.80	37.00	37.10	29.36	30,000
9/26/2019	+0.15 / +0.41%	36.05	36.45	36.00	36.45	36.30	28.93	93,450
9/25/2019	+0.40 / +1.11%	35.50	36.60	35.50	36.30	36.42	28.81	20,100
9/24/2019	+0.60 / +1.70%	33.60	35.90	33.50	35.90	35.42	28.49	58,070
9/23/2019	-0.05 / -0.14%	35.00	35.30	35.00	35.30	35.15	28.01	1,610
9/20/2019	-0.10 / -0.28%	35.35	35.35	35.35	35.35	35.35	28.05	95,010
9/19/2019	+0.10 / +0.28%	35.30	35.50	35.05	35.45	35.34	28.13	7,810
9/18/2019	-0.30 / -0.84%	34.80	35.50	34.60	35.35	34.68	28.05	159,730
9/17/2019	-0.05 / -0.14%	35.35	35.70	35.00	35.65	35.45	28.29	311,540
9/16/2019	-0.20 / -0.56%	35.30	35.80	35.00	35.70	35.02	28.33	5,940
9/13/2019	+0.90 / +2.57%	35.50	36.50	35.50	35.90	35.97	28.49	252,040
9/12/2019	+0.60 / +1.74%	35.00	36.00	34.10	35.00	35.11	27.78	396,520
9/11/2019	-0.10 / -0.29%	35.00	35.60	33.90	34.40	34.23	27.30	47,530
9/10/2019	-0.50 / -1.43%	34.00	35.85	34.00	34.50	34.59	27.38	68,230
9/9/2019	-0.70 / -1.96%	35.70	37.50	34.50	35.00	35.78	27.78	80,940
9/6/2019	+0.70 / +2.00%	36.50	36.50	35.00	35.70	35.25	28.33	40,200
9/5/2019	-1.00 / -2.78%	36.90	36.90	35.00	35.00	35.39	27.78	332,740
9/4/2019	-0.70 / -1.91%	36.50	37.00	34.15	36.00	35.13	28.57	223,440
9/3/2019	-0.10 / -0.27%	37.40	37.75	36.35	36.70	37.59	29.13	8,300
8/30/2019	+0.40 / +1.10%	37.50	37.85	36.15	36.80	37.03	29.21	36,190
8/29/2019	+0.30 / +0.83%	36.10	38.00	36.10	36.40	36.93	28.89	63,280
8/28/2019	-0.65 / -1.77%	36.45	37.70	35.50	36.10	36.40	28.65	53,000
8/27/2019	-0.15 / -0.41%	36.80	37.20	36.60	36.75	36.89	29.17	46,460
8/26/2019	-1.10 / -2.89%	38.25	38.25	36.90	36.90	37.36	29.28	39,890
8/23/2019	-0.60 / -1.55%	38.50	38.50	37.70	38.00	37.95	30.16	31,090

<<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	7,460,800	8.42	-3.88%
ABS	469,200	3.86	-1.78%
APC	8,300	8.00	0.00%
APH	533,500	7.23	-2.17%
APP	20,200	5.70	-1.72%
BMP	350,500	135.50	-1.53%
BRC	16,600	13.30	1.53%
BRR	0	19.00	0.00%
CSV	1,967,800	35.75	-1.52%