Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2025	-0.30 / -0.43%	71.90	71.90	69.90	70.10	70.20	70.10	29,800
10/6/2025	0.00 / 0.00%	70.50	70.90	69.70	70.40	70.08	70.40	30,800
10/3/2025	-0.10 / -0.14%	70.00	70.50	69.50	70.40	70.10	70.40	36,500
10/2/2025	-0.40 / -0.56%	70.10	71.20	70.10	70.50	70.49	70.50	15,100
10/1/2025	+2.30 / +3.35%	68.70	71.50	68.60	70.90	70.53	70.90	140,100
9/30/2025	-0.40 / -0.58%	69.50	69.50	68.10	68.60	68.37	68.60	178,700
9/29/2025	-0.60 / -0.86%	69.50	69.50	67.80	69.00	68.48	69.00	77,000
9/26/2025	0.00 / 0.00%	70.10	70.10	69.40	69.60	69.57	69.60	19,800
9/25/2025	+0.10 / +0.14%	70.00	70.50	69.50	69.60	70.00	69.60	17,700
9/24/2025	+0.50 / +0.72%	69.00	69.50	68.50	69.50	68.94	69.50	15,900
9/23/2025	+0.10 / +0.15%	69.00	69.60	68.80	69.00	69.09	69.00	57,400
9/22/2025	-2.10 / -2.96%	70.00	70.50	68.90	68.90	69.72	68.90	75,100
9/19/2025	0.00 / 0.00%	72.00	72.00	69.90	71.00	70.38	71.00	68,000
9/18/2025	-0.50 / -0.70%	71.50	71.50	70.50	71.00	70.82	71.00	62,300
9/17/2025	-0.60 / -0.83%	72.10	72.50	71.50	71.50	71.88	71.50	59,200
9/16/2025	-0.90 / -1.23%	73.50	73.50	72.00	72.10	72.62	72.10	51,600
9/15/2025	0.00 / 0.00%	72.20	73.50	72.20	73.00	73.00	73.00	42,600
9/12/2025	+1.20 / +1.67%	71.50	73.80	71.50	73.00	72.00	73.00	137,800
9/11/2025	0.00 / 0.00%	71.80	73.80	70.60	71.80	71.24	71.80	165,200
9/10/2025	-0.30 / -0.42%	72.30	72.50	70.70	71.80	71.39	71.80	44,800
9/9/2025	+0.40 / +0.56%	71.70	73.00	71.40	72.10	72.02	72.10	134,500
9/8/2025	-1.60 / -2.18%	75.80	75.80	71.70	71.70	72.87	71.70	254,000
9/5/2025	+1.30 / +1.81%	72.00	75.00	72.00	73.30	73.03	73.30	276,300
9/4/2025	+1.00 / +1.41%	71.50	72.00	71.00	72.00	71.18	72.00	154,500
9/3/2025	+0.10 / +0.14%	71.10	71.80	70.70	71.00	70.99	71.00	275,400
8/29/2025	+0.40 / +0.57%	71.60	72.40	70.50	70.90	71.27	70.90	189,000
8/28/2025	+0.70 / +1.00%	70.00	73.00	70.00	70.50	70.99	70.50	221,100
8/27/2025	-0.20 / -0.29%	70.00	71.00	68.60	69.80	69.86	69.80	224,200
8/26/2025	+1.40 / +2.04%	68.60	70.20	68.60	70.00	69.79	70.00	101,200
8/25/2025	+1.10 / +1.63%	67.60	69.00	67.60	68.60	68.43	68.60	73,400

<<Previous 30 days Next 5 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	2,694,200	7.99	-1.60%
ABS	676,400	3.25	-5.80%
APC	0	7.90	0.00%
APH	444,300	6.23	-1.58%
APP	600	5.60	0.00%
BMP	115,400	141.50	-1.39%
BRC	1,800	12.80	0.00%
BRR	1,100	17.60	6.67%
CSV	566,800	31.00	-1.59%