Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/13/2021	-0.15 / -0.35%	42.80	42.80	41.50	42.80	41.85	38.04	15,100
10/12/2021	-0.05 / -0.12%	43.00	44.00	42.80	42.95	43.00	38.18	30,300
10/11/2021	-0.10 / -0.23%	43.10	43.10	43.00	43.00	43.00	38.22	3,000
10/8/2021	+1.40 / +3.36%	42.00	43.10	41.80	43.10	42.89	38.31	472,000
10/7/2021	+0.10 / +0.24%	41.60	41.90	41.60	41.70	41.74	37.06	4,600
10/6/2021	+1.20 / +2.97%	40.55	41.60	40.55	41.60	41.16	36.98	5,900
10/5/2021	-0.15 / -0.37%	40.55	41.30	40.40	40.40	40.51	35.91	7,800
10/4/2021	0.00 / 0.00%	40.20	41.50	40.20	40.55	40.67	36.04	7,500
10/1/2021	-0.95 / -2.29%	41.50	41.50	40.30	40.55	41.20	36.04	32,680
9/30/2021	+0.40 / +0.97%	40.20	41.50	40.20	41.50	41.20	36.89	398,500
9/29/2021	-0.90 / -2.14%	41.20	42.15	41.00	41.10	41.29	36.53	27,100
9/28/2021	-1.50 / -3.45%	43.50	43.50	40.80	42.00	41.88	37.33	11,700
9/27/2021	-0.75 / -1.69%	45.00	45.00	43.50	43.50	44.78	38.66	250,600

<<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%