Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2020	-1.60 / -4.35%	35.20	35.20	35.20	35.20	35.20	30.44	40
11/26/2020	+1.30 / +3.66%	36.80	36.80	36.80	36.80	36.80	31.82	120
11/25/2020	-0.30 / -0.84%	35.80	35.80	35.50	35.50	35.54	30.70	2,110
11/24/2020	-0.30 / -0.83%	36.10	36.10	35.80	35.80	35.98	30.96	5,280
11/23/2020	+0.10 / +0.28%	36.80	36.80	36.10	36.10	36.78	31.22	1,420
11/20/2020	0.00 / 0.00%	36.00	36.10	36.00	36.00	36.03	31.13	3,600
11/19/2020	+0.65 / +1.84%	36.00	36.00	36.00	36.00	36.00	31.13	70
11/18/2020	-1.55 / -4.20%	36.10	36.20	35.30	35.35	35.76	30.57	5,810
11/17/2020	+0.90 / +2.50%	36.30	36.90	36.00	36.90	36.28	31.91	3,310
11/16/2020	+0.40 / +1.12%	36.00	36.00	36.00	36.00	36.00	31.13	1,270
11/13/2020	-0.40 / -1.11%	35.50	35.60	35.50	35.60	35.58	30.78	250
11/12/2020	-1.55 / -4.13%	38.55	38.55	36.00	36.00	36.20	31.13	2,170
11/11/2020	+0.05 / +0.13%	37.55	37.55	37.55	37.55	37.55	32.47	400
11/10/2020	0.00 / 0.00%	37.50	37.50	37.50	37.50	37.50	32.43	0
11/9/2020	+0.80 / +2.18%	38.60	38.60	37.50	37.50	37.55	32.43	840
11/6/2020	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	31.73	0
11/5/2020	-0.15 / -0.41%	36.00	36.70	36.00	36.70	36.25	31.73	2,760
11/4/2020	0.00 / 0.00%	36.00	36.85	36.00	36.85	36.01	31.86	7,850
11/3/2020	-0.90 / -2.38%	36.60	36.85	35.40	36.85	36.62	31.86	1,710
11/2/2020	+0.25 / +0.67%	37.50	37.75	36.60	37.75	36.79	32.64	1,010
10/30/2020	+1.50 / +4.17%	37.50	37.50	37.50	37.50	37.50	32.43	50
10/29/2020	-1.00 / -2.70%	34.70	37.00	34.70	36.00	36.52	31.13	30,640
10/28/2020	-0.95 / -2.50%	36.60	37.00	36.60	37.00	37.00	31.99	290
10/27/2020	0.00 / 0.00%	37.95	37.95	37.95	37.95	37.95	32.81	0
10/26/2020	+1.95 / +5.42%	36.50	38.00	36.50	37.95	37.61	32.81	9,890
10/23/2020	+1.00 / +2.86%	35.55	36.00	35.55	36.00	35.86	31.13	22,370
10/22/2020	+1.15 / +3.40%	35.00	35.00	35.00	35.00	35.00	30.26	231,010
10/21/2020	-0.15 / -0.44%	33.90	33.90	33.85	33.85	33.85	29.27	296,000
10/20/2020	0.00 / 0.00%	34.00	34.10	34.00	34.00	34.00	29.40	2,620
10/19/2020	+0.50 / +1.49%	33.90	34.00	33.90	34.00	33.94	29.40	201,390

<<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	1,318,000	7.08	-0.98%
ABS	50,900	3.47	0.00%
APC	100	8.10	2.53%
APH	236,000	6.09	-0.81%
APP	10,400	5.60	3.70%
BMP	144,700	136.40	-2.15%
BRC	22,300	13.80	-0.72%
BRR	20,300	19.50	1.56%
CSV	650,800	35.30	0.57%