Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2019	-0.80 / -2.04%	38.50	39.50	38.30	38.40	38.86	31.63	32,370
11/4/2019	+0.20 / +0.51%	39.20	39.20	39.20	39.20	39.20	32.29	20
11/1/2019	-0.40 / -1.02%	38.60	39.30	38.25	39.00	38.69	32.13	18,920
10/31/2019	-0.10 / -0.25%	38.50	39.40	38.25	39.40	38.76	32.46	20,640
10/30/2019	0.00 / 0.00%	39.90	40.20	38.80	39.50	39.60	32.54	7,550
10/29/2019	+1.20 / +3.13%	38.50	39.50	38.50	39.50	39.12	32.54	44,560
10/28/2019	-0.70 / -1.79%	38.35	38.40	38.30	38.30	38.34	31.55	3,010
10/25/2019	0.00 / 0.00%	38.30	39.00	38.30	39.00	38.44	32.13	4,110
10/24/2019	+0.50 / +1.30%	39.00	39.30	39.00	39.00	39.08	32.13	630
10/23/2019	+0.45 / +1.18%	37.75	39.00	37.70	38.50	38.68	31.72	15,150
10/22/2019	-0.75 / -1.93%	39.00	39.00	38.05	38.05	38.53	31.35	320
10/21/2019	-0.15 / -0.39%	38.90	38.95	38.20	38.80	38.69	31.96	17,990
10/18/2019	+0.75 / +1.96%	38.20	39.00	38.20	38.95	38.63	32.09	3,650
10/17/2019	-0.80 / -2.05%	39.00	40.00	38.20	38.20	38.94	31.47	53,110
10/16/2019	+0.10 / +0.26%	38.90	39.00	38.50	39.00	38.77	32.13	15,450
10/15/2019	+0.60 / +1.57%	38.00	39.00	38.00	38.90	38.87	32.05	53,100
10/14/2019	0.00 / 0.00%	38.20	39.00	38.20	38.30	38.53	31.55	18,920
10/11/2019	-0.10 / -0.26%	37.20	38.30	37.20	38.30	37.87	31.55	5,810
10/10/2019	0.00 / 0.00%	38.40	38.40	38.40	38.40	38.40	31.63	362,000
10/9/2019	+0.40 / +1.05%	38.50	38.50	37.40	38.40	37.93	31.63	580
10/8/2019	0.00 / 0.00%	37.90	38.00	37.90	38.00	37.95	31.30	519,460
10/7/2019	+0.10 / +0.26%	38.00	38.00	37.00	38.00	37.59	31.30	188,970
10/4/2019	+0.40 / +1.07%	38.00	38.50	37.55	37.90	38.02	31.22	41,060
10/3/2019	-0.50 / -1.32%	38.50	38.50	37.50	37.50	37.80	30.89	110,820
10/2/2019	0.00 / 0.00%	37.90	38.50	37.90	38.00	38.13	31.30	141,170
10/1/2019	+1.00 / +2.70%	37.40	38.00	36.00	38.00	37.46	31.30	6,380
9/30/2019	0.00 / 0.00%	38.00	38.00	37.00	37.00	37.46	30.48	602,830
9/27/2019	+0.55 / +1.51%	36.85	37.50	36.80	37.00	37.10	30.48	30,000
9/26/2019	+0.15 / +0.41%	36.05	36.45	36.00	36.45	36.30	30.03	93,450
9/25/2019	+0.40 / +1.11%	35.50	36.60	35.50	36.30	36.42	29.90	20,100

<<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	3,314,600	9.03	2.03%
ABS	260,900	5.07	1.20%
APC	2,100	6.50	-1.52%
APH	1,101,600	7.03	3.84%
APP	21,900	7.40	-9.76%
BMP	46,300	134.80	-1.96%
BRC	39,900	14.40	0.35%
BRR	100	19.90	4.74%
CSV	608,100	46.40	-0.43%