Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2024	-0.25 / -0.61%	41.15	41.15	40.10	40.90	40.57	40.90	51,600
10/31/2024	+0.25 / +0.61%	40.90	41.15	40.50	41.15	40.79	41.15	38,100
10/30/2024	-0.50 / -1.21%	41.35	41.95	40.30	40.90	40.74	40.90	109,600
10/29/2024	+0.05 / +0.12%	42.05	42.45	41.10	41.40	41.67	41.40	45,900
10/28/2024	-1.55 / -3.61%	43.35	43.35	41.30	41.35	41.84	41.35	150,300
10/25/2024	0.00 / 0.00%	42.55	42.90	41.20	42.90	42.28	42.90	58,800
10/24/2024	-0.10 / -0.23%	42.90	43.00	42.05	42.90	42.82	42.90	53,200
10/23/2024	+0.30 / +0.70%	42.70	43.80	42.55	43.00	43.20	43.00	150,500
10/22/2024	+0.05 / +0.12%	42.65	43.00	42.20	42.70	42.67	42.70	84,900
10/21/2024	-0.35 / -0.81%	43.30	43.30	42.05	42.65	42.67	42.65	99,100
10/18/2024	+1.00 / +2.38%	42.10	43.50	42.00	43.00	42.94	43.00	85,600
10/17/2024	-0.35 / -0.83%	42.40	43.00	41.70	42.00	42.11	42.00	55,600
10/16/2024	-1.15 / -2.64%	43.90	43.90	41.80	42.35	42.22	42.35	189,700
10/15/2024	+1.80 / +4.32%	44.40	44.40	43.00	43.50	43.64	43.50	131,600
10/14/2024	+2.70 / +6.92%	41.60	41.70	40.20	41.70	41.28	41.70	462,100
10/11/2024	+0.25 / +0.65%	39.00	39.00	38.95	39.00	38.99	39.00	27,000
10/10/2024	-0.25 / -0.64%	39.00	39.00	38.50	38.75	38.63	38.75	52,800
10/9/2024	+0.30 / +0.78%	38.95	39.00	38.70	39.00	38.98	39.00	9,100
10/8/2024	-0.60 / -1.53%	39.35	39.35	37.60	38.70	38.54	38.70	132,200
10/7/2024	-0.20 / -0.51%	39.30	39.30	38.60	39.30	38.87	39.30	30,700
10/4/2024	-0.80 / -1.99%	39.60	39.60	39.50	39.50	39.51	39.50	37,300
10/3/2024	+0.60 / +1.51%	39.90	40.30	39.00	40.30	39.26	40.30	229,200
10/2/2024	+0.60 / +1.53%	39.20	40.75	38.65	39.70	39.49	39.70	118,300
10/1/2024	+0.10 / +0.26%	40.30	40.30	38.50	39.10	39.01	39.10	126,200
9/30/2024	-0.50 / -1.27%	39.50	39.50	39.00	39.00	39.16	39.00	37,600
9/27/2024	+0.40 / +1.02%	39.70	39.80	39.10	39.50	39.54	39.50	29,800
9/26/2024	0.00 / 0.00%	40.05	40.45	39.95	40.00	40.07	39.10	33,000
9/25/2024	+0.10 / +0.25%	40.30	40.30	38.15	40.00	39.75	39.10	14,700
9/24/2024	0.00 / 0.00%	39.60	40.05	39.50	39.90	39.84	39.00	17,100
9/23/2024	-0.10 / -0.25%	40.50	40.50	39.70	39.90	40.00	39.00	600

<<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	732,200	8.85	0.00%
ABS	392,700	5.03	0.00%
APC	100	6.60	6.45%
APH	272,800	6.79	0.74%
APP	2,600	8.30	-1.19%
BMP	52,200	133.70	-1.11%
BRC	16,800	14.20	-1.05%
BRR	20,500	19.00	0.00%
CSV	1,992,400	45.75	-3.68%