Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/2/2023	+0.50 / +1.64%	30.50	31.00	30.50	31.00	30.60	29.19	500
11/1/2023	-0.30 / -0.97%	30.50	30.50	30.50	30.50	30.50	28.72	3,100
10/31/2023	-0.20 / -0.65%	30.90	30.90	30.80	30.80	30.85	29.00	200
10/30/2023	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	29.19	1,000
10/27/2023	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	29.19	5,000
10/26/2023	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	29.19	4,000
10/25/2023	+0.30 / +0.98%	31.40	31.40	31.00	31.00	31.03	29.19	1,200
10/24/2023	-0.50 / -1.60%	30.10	31.30	30.10	30.70	30.60	28.91	2,800
10/23/2023	+1.20 / +4.00%	30.10	31.20	30.10	31.20	30.78	29.38	600
10/20/2023	-1.00 / -3.23%	32.60	32.60	30.00	30.00	31.30	28.25	200
10/19/2023	-1.00 / -3.13%	31.10	31.10	31.00	31.00	31.01	29.19	3,300
10/18/2023	-0.20 / -0.62%	31.50	32.00	31.50	32.00	31.98	30.13	2,600
10/17/2023	0.00 / 0.00%	32.20	32.20	32.20	32.20	32.20	30.32	0
10/16/2023	+0.15 / +0.47%	32.40	32.50	32.10	32.20	32.35	30.32	4,300
10/13/2023	+0.05 / +0.16%	32.00	32.10	32.00	32.05	32.06	30.18	2,100
10/12/2023	0.00 / 0.00%	32.10	32.10	32.00	32.00	32.08	30.13	1,800
10/11/2023	-0.40 / -1.23%	30.40	32.00	30.15	32.00	31.55	30.13	4,000
10/10/2023	+0.10 / +0.31%	32.30	32.40	32.30	32.40	32.35	30.51	2,100
10/9/2023	+0.10 / +0.31%	32.30	32.30	32.30	32.30	32.30	30.42	7,100
10/6/2023	0.00 / 0.00%	32.20	32.20	32.20	32.20	32.20	30.32	7,600
10/5/2023	0.00 / 0.00%	31.50	32.20	31.50	32.20	32.04	30.32	14,200
10/4/2023	+0.30 / +0.94%	32.20	32.20	32.20	32.20	32.20	30.32	5,000
10/3/2023	-0.60 / -1.85%	32.05	32.05	31.90	31.90	32.01	30.04	21,100
10/2/2023	+0.30 / +0.93%	32.50	32.50	32.50	32.50	32.50	30.60	2,200
9/29/2023	+0.40 / +1.26%	31.80	32.20	31.80	32.20	32.13	30.32	42,400
9/28/2023	0.00 / 0.00%	31.90	32.00	31.80	31.80	31.85	29.95	53,100
9/27/2023	-0.10 / -0.31%	31.80	31.80	31.80	31.80	31.80	29.95	2,000
9/26/2023	-0.10 / -0.31%	32.00	32.00	31.90	31.90	31.95	30.04	38,200
9/25/2023	-1.80 / -5.33%	32.00	32.00	32.00	32.00	32.00	30.13	100
9/22/2023	+1.70 / +5.30%	32.10	33.80	32.00	33.80	32.72	31.83	45,400

<<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	5,596,200	8.75	2.46%
ABS	504,300	3.93	0.26%
APC	3,000	8.10	-3.57%
APH	866,300	7.21	0.00%
APP	159,100	5.80	-3.33%
BMP	155,900	139.40	-0.78%
BRC	13,500	13.25	0.38%
BRR	3,900	19.00	-0.52%
CSV	2,161,100	36.70	-0.94%