Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2021	+1.00 / +2.17%	45.10	47.00	45.10	47.00	46.47	42.58	1,700
11/23/2021	0.00 / 0.00%	46.00	46.00	46.00	46.00	46.00	41.67	800
11/22/2021	-1.00 / -2.13%	46.20	47.00	45.05	46.00	45.74	41.67	22,500
11/19/2021	-0.10 / -0.21%	48.00	48.00	47.00	47.00	47.94	42.58	5,300
11/18/2021	-0.90 / -1.88%	48.00	48.00	46.90	47.10	47.76	42.67	5,300
11/17/2021	+0.15 / +0.31%	46.70	49.00	46.70	48.00	48.39	43.48	12,400
11/16/2021	-0.15 / -0.31%	48.00	48.00	47.80	47.85	47.86	43.35	8,900
11/15/2021	+1.00 / +2.13%	50.20	50.20	44.40	48.00	48.48	43.48	160,300
11/12/2021	+0.80 / +1.73%	46.50	47.20	46.20	47.00	46.54	42.58	7,100
11/11/2021	-0.70 / -1.49%	46.90	46.90	46.20	46.20	46.36	41.85	374,300
11/10/2021	0.00 / 0.00%	46.30	46.90	46.30	46.90	46.43	42.48	1,400
11/9/2021	-0.30 / -0.64%	44.40	47.20	44.40	46.90	46.84	42.48	18,900
11/8/2021	+0.20 / +0.43%	47.80	47.90	47.20	47.20	47.46	42.76	10,400
11/5/2021	0.00 / 0.00%	46.80	48.00	46.80	47.90	48.00	42.58	4,500
11/4/2021	-0.10 / -0.21%	47.95	47.95	46.55	47.90	47.03	42.58	900
11/3/2021	0.00 / 0.00%	48.40	48.40	46.30	48.00	47.87	42.66	314,900
11/2/2021	+0.80 / +1.69%	48.00	48.50	47.90	48.00	48.26	42.66	11,500
11/1/2021	+1.70 / +3.74%	45.70	47.80	45.00	47.20	46.47	41.95	32,100
10/29/2021	-0.70 / -1.52%	44.50	46.00	44.50	45.50	45.57	40.44	18,300
10/28/2021	0.00 / 0.00%	46.20	46.20	46.20	46.20	46.20	41.06	6,400
10/27/2021	+1.10 / +2.44%	46.50	46.50	45.80	46.20	46.14	41.06	224,800
10/26/2021	0.00 / 0.00%	45.50	45.60	45.00	45.10	45.26	40.09	7,800
10/25/2021	-0.15 / -0.33%	46.60	46.60	45.10	45.10	46.26	40.09	203,600
10/22/2021	+1.05 / +2.38%	44.20	45.25	44.20	45.25	45.18	40.22	228,300
10/21/2021	+0.60 / +1.38%	43.60	45.00	41.55	44.20	43.90	39.29	109,600
10/20/2021	+0.10 / +0.23%	43.70	43.70	43.50	43.60	43.61	38.75	14,400
10/19/2021	+1.00 / +2.35%	42.00	43.80	42.00	43.50	43.38	38.66	14,200
10/18/2021	-0.50 / -1.16%	43.00	43.00	41.00	42.50	42.76	37.78	23,200
10/15/2021	-0.80 / -1.83%	43.80	43.80	42.50	43.00	42.75	38.22	5,100
10/14/2021	+1.00 / +2.34%	43.90	43.90	43.70	43.80	43.86	38.93	14,500

<<Previous 30 days Next 30 days>>

TRC News

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
18/10	TRC: BOD resolution dated October 17, 2024
17/10	TRC: Report on the day becoming major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%