Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/18/2020	0.00 / 0.00%	33.90	34.50	33.90	34.50	34.50	29.83	800
9/17/2020	+2.20 / +6.81%	33.50	34.50	33.40	34.50	33.57	29.83	5,540
9/16/2020	+0.30 / +0.94%	33.40	33.50	32.30	32.30	33.46	27.93	5,200
9/15/2020	+0.30 / +0.95%	32.00	32.00	32.00	32.00	32.00	27.67	250
9/14/2020	-1.20 / -3.65%	32.90	32.90	31.70	31.70	31.70	27.41	30
9/11/2020	+1.70 / +5.45%	31.50	32.90	31.50	32.90	32.90	28.45	100
9/10/2020	0.00 / 0.00%	31.20	31.20	31.20	31.20	31.20	26.98	0
9/9/2020	-2.20 / -6.59%	33.00	33.40	31.20	31.20	32.19	26.98	1,460
9/8/2020	-0.50 / -1.47%	32.00	33.40	32.00	33.40	33.11	28.88	1,480
9/7/2020	+1.00 / +3.04%	33.30	33.90	33.30	33.90	33.44	29.31	54,510
9/4/2020	+0.30 / +0.92%	31.50	32.90	31.50	32.90	32.46	28.45	1,140
9/3/2020	0.00 / 0.00%	33.00	33.00	31.50	32.60	32.64	28.19	1,440
9/1/2020	+1.50 / +4.82%	31.30	32.60	31.30	32.60	31.58	28.19	3,230
8/31/2020	-0.90 / -2.81%	32.50	32.70	31.10	31.10	32.29	26.89	960
8/28/2020	-0.40 / -1.23%	32.50	32.50	32.00	32.00	32.47	27.67	1,540

<<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	4,070,200	9.02	1.92%
ABS	688,500	5.06	1.00%
APC	2,200	6.50	-1.52%
APH	1,359,200	6.96	2.81%
APP	24,200	7.40	-9.76%
BMP	130,200	133.60	-2.84%
BRC	40,400	14.30	-0.35%
BRR	10,000	19.00	0.00%
CSV	1,793,000	46.00	-1.29%