Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2018	0.00 / 0.00%	24.05	24.10	23.95	23.95	24.00	17.93	20,210
10/8/2018	-0.30 / -1.24%	24.30	24.30	23.95	23.95	24.07	17.93	26,380
10/5/2018	-0.05 / -0.21%	24.10	24.30	24.05	24.25	24.05	18.16	13,220
10/4/2018	+0.25 / +1.04%	24.05	24.40	24.05	24.30	24.26	18.19	39,160
10/3/2018	-0.95 / -3.80%	24.05	24.25	24.05	24.05	24.07	18.01	5,900
10/2/2018	0.00 / 0.00%	25.00	25.00	25.00	25.00	25.00	18.72	1,140
10/1/2018	0.00 / 0.00%	25.50	25.50	25.00	25.00	25.28	18.72	2,690
9/28/2018	+0.50 / +2.04%	24.50	25.00	24.30	25.00	24.75	18.72	6,870
9/27/2018	0.00 / 0.00%	24.50	25.50	24.50	24.50	24.66	18.34	5,800
9/26/2018	+1.10 / +4.70%	24.50	24.50	24.00	24.50	24.36	18.34	5,830
9/25/2018	-0.60 / -2.50%	24.50	24.50	23.40	23.40	24.05	17.52	2,370
9/24/2018	-0.20 / -0.83%	24.20	24.20	24.00	24.00	24.10	17.97	1,600
9/21/2018	0.00 / 0.00%	24.15	24.20	24.15	24.20	24.18	18.12	240
9/20/2018	+0.20 / +0.83%	24.20	24.20	24.20	24.20	24.20	18.12	2,750
9/19/2018	+0.20 / +0.84%	23.80	24.20	23.80	24.00	24.03	17.97	12,610
9/18/2018	0.00 / 0.00%	23.80	23.80	23.75	23.80	23.79	17.82	980
9/17/2018	+0.30 / +1.28%	23.50	23.80	23.50	23.80	23.74	17.82	15,420
9/14/2018	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	17.59	3,210
9/13/2018	+0.50 / +2.17%	23.10	23.50	23.10	23.50	23.30	17.59	2,160
9/12/2018	-0.30 / -1.29%	23.30	23.30	23.00	23.00	23.09	17.22	5,110
9/11/2018	+0.10 / +0.43%	23.30	23.30	23.15	23.30	23.26	17.44	2,530
9/10/2018	0.00 / 0.00%	23.30	23.30	23.20	23.20	23.21	17.37	560
9/7/2018	+0.40 / +1.75%	23.00	23.40	23.00	23.20	23.08	17.37	130
9/6/2018	-0.30 / -1.30%	23.10	23.10	22.80	22.80	22.94	17.07	636,500
9/5/2018	-0.15 / -0.65%	23.10	23.20	23.10	23.10	23.13	17.29	2,610
9/4/2018	+0.15 / +0.65%	23.20	23.25	23.20	23.25	23.23	17.41	256,130
8/31/2018	0.00 / 0.00%	23.10	23.10	23.10	23.10	23.10	17.29	259,130
8/30/2018	-0.10 / -0.43%	23.20	23.55	23.10	23.10	23.47	17.29	3,110
8/29/2018	-0.25 / -1.07%	23.00	23.20	23.00	23.20	23.10	17.37	640
8/28/2018	+0.50 / +2.18%	22.95	23.45	22.95	23.45	22.97	17.56	15,500

<<Previous 30 days Next 30 days>>

TRC News

03/12	TRC: Change in personnel
12/11	TRC: Report on change of ownership of major shareholders
30/10	TRC: Report on change of ownership of major shareholders
22/10	TRC: Report on change of ownership of major shareholders
21/10	TRC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,038,800	8.60	-1.49%
ABS	300,300	4.51	-3.01%
APC	50,300	6.60	0.00%
APH	668,300	7.03	-1.13%
APP	17,600	7.10	0.00%
BMP	160,100	131.00	-1.73%
BRC	5,200	14.50	0.00%
BRR	17,000	20.00	3.09%
CSV	3,112,800	44.00	-4.14%