Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2014	0.00 / 0.00%	31.80	32.00	31.70	31.80	31.80	17.43	70,210
11/4/2014	-0.40 / -1.24%	32.20	32.20	31.80	31.80	31.80	17.43	12,670
11/3/2014	+0.20 / +0.63%	32.00	32.20	31.80	32.20	32.20	17.64	6,130
10/31/2014	+0.10 / +0.31%	31.50	32.00	31.50	32.00	32.00	17.53	20,230
10/30/2014	+0.20 / +0.63%	31.70	31.90	31.60	31.90	31.90	17.48	16,330
10/29/2014	+0.20 / +0.63%	31.50	31.80	31.50	31.70	31.70	17.37	101,580
10/28/2014	+0.40 / +1.29%	31.50	31.50	31.00	31.50	31.50	17.26	15,640
10/27/2014	-0.90 / -2.81%	31.60	31.80	31.10	31.10	31.10	17.04	41,940
10/24/2014	+0.20 / +0.63%	31.80	32.00	31.50	32.00	32.00	17.53	14,930
10/23/2014	-0.30 / -0.93%	32.10	32.10	31.60	31.80	31.80	17.43	37,500
10/22/2014	+0.20 / +0.63%	31.70	32.10	31.70	32.10	32.10	17.59	1,860
10/21/2014	0.00 / 0.00%	32.00	32.00	31.70	31.90	31.90	17.48	142,440
10/20/2014	0.00 / 0.00%	31.80	32.30	31.80	31.90	31.90	17.48	12,250
10/17/2014	0.00 / 0.00%	31.90	31.90	31.60	31.90	31.90	17.48	22,120
10/16/2014	-0.80 / -2.45%	32.70	32.70	31.70	31.90	31.90	17.48	84,150
10/15/2014	+0.60 / +1.87%	32.50	32.80	31.90	32.70	32.70	17.92	144,700
10/14/2014	-0.40 / -1.23%	32.50	32.50	32.10	32.10	32.10	17.59	47,400
10/13/2014	-0.20 / -0.61%	32.50	32.60	32.50	32.50	32.50	17.81	5,130
10/10/2014	+0.10 / +0.31%	32.60	32.80	32.50	32.70	32.70	17.92	76,550
10/9/2014	-0.10 / -0.31%	32.60	32.70	32.40	32.60	32.60	17.86	41,160
10/8/2014	+0.30 / +0.93%	32.40	32.70	32.30	32.70	32.70	17.92	50,570
10/7/2014	-0.40 / -1.22%	32.80	32.90	32.40	32.40	32.40	17.75	13,480
10/6/2014	-0.20 / -0.61%	33.00	33.00	32.10	32.80	32.80	17.97	52,380
10/3/2014	+0.90 / +2.80%	32.00	33.00	31.90	33.00	33.00	18.08	50,040
10/2/2014	-0.80 / -2.43%	32.30	32.40	32.00	32.10	32.10	17.59	69,690
10/1/2014	+0.90 / +2.81%	32.00	32.90	32.00	32.90	32.90	18.03	32,010
9/30/2014	0.00 / 0.00%	32.40	32.40	31.80	32.00	32.00	17.53	33,480
9/29/2014	-0.30 / -0.93%	32.50	32.80	32.00	32.00	32.00	17.53	61,220
9/26/2014	+0.20 / +0.62%	33.20	33.20	32.10	32.30	32.30	17.70	101,010
9/25/2014	-1.40 / -4.18%	33.50	33.50	32.00	32.10	32.10	17.59	57,340

<<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	1,124,100	8.26	-0.36%
ABS	183,500	4.48	1.13%
APC	2,000	6.70	0.00%
APH	644,600	6.90	2.22%
APP	10,300	6.80	-1.45%
BMP	199,000	128.00	-1.54%
BRC	28,800	14.45	0.35%
BRR	1,200	19.00	-2.56%
CSV	2,673,500	42.45	-0.59%