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	41.01	4,500
11/4/2021	-0.10 / -0.21%	47.95	47.95	46.55	47.90	47.03	41.01	900
11/3/2021	0.00 / 0.00%	48.40	48.40	46.30	48.00	47.87	41.10	314,900
11/2/2021	+0.80 / +1.69%	48.00	48.50	47.90	48.00	48.26	41.10	11,500
11/1/2021	+1.70 / +3.74%	45.70	47.80	45.00	47.20	46.47	40.42	32,100
10/29/2021	-0.70 / -1.52%	44.50	46.00	44.50	45.50	45.57	38.96	18,300
10/28/2021	0.00 / 0.00%	46.20	46.20	46.20	46.20	46.20	39.56	6,400
10/27/2021	+1.10 / +2.44%	46.50	46.50	45.80	46.20	46.14	39.56	224,800
10/26/2021	0.00 / 0.00%	45.50	45.60	45.00	45.10	45.26	38.62	7,800
10/25/2021	-0.15 / -0.33%	46.60	46.60	45.10	45.10	46.26	38.62	203,600
10/22/2021	+1.05 / +2.38%	44.20	45.25	44.20	45.25	45.18	38.75	228,300
10/21/2021	+0.60 / +1.38%	43.60	45.00	41.55	44.20	43.90	37.85	109,600
10/20/2021	+0.10 / +0.23%	43.70	43.70	43.50	43.60	43.61	37.33	14,400
10/19/2021	+1.00 / +2.35%	42.00	43.80	42.00	43.50	43.38	37.25	14,200
10/18/2021	-0.50 / -1.16%	43.00	43.00	41.00	42.50	42.76	36.39	23,200
10/15/2021	-0.80 / -1.83%	43.80	43.80	42.50	43.00	42.75	36.82	5,100
10/14/2021	+1.00 / +2.34%	43.90	43.90	43.70	43.80	43.86	37.50	14,500
10/13/2021	-0.15 / -0.35%	42.80	42.80	41.50	42.80	41.85	36.65	15,100
10/12/2021	-0.05 / -0.12%	43.00	44.00	42.80	42.95	43.00	36.78	30,300
10/11/2021	-0.10 / -0.23%	43.10	43.10	43.00	43.00	43.00	36.82	3,000
10/8/2021	+1.40 / +3.36%	42.00	43.10	41.80	43.10	42.89	36.90	472,000
10/7/2021	+0.10 / +0.24%	41.60	41.90	41.60	41.70	41.74	35.71	4,600
10/6/2021	+1.20 / +2.97%	40.55	41.60	40.55	41.60	41.16	35.62	5,900
10/5/2021	-0.15 / -0.37%	40.55	41.30	40.40	40.40	40.51	34.59	7,800
10/4/2021	0.00 / 0.00%	40.20	41.50	40.20	40.55	40.67	34.72	7,500
10/1/2021	-0.95 / -2.29%	41.50	41.50	40.30	40.55	41.20	34.72	32,680
9/30/2021	+0.40 / +0.97%	40.20	41.50	40.20	41.50	41.20	35.53	398,500
9/29/2021	-0.90 / -2.14%	41.20	42.15	41.00	41.10	41.29	35.19	27,100
9/28/2021	-1.50 / -3.45%	43.50	43.50	40.80	42.00	41.88	35.96	11,700
9/27/2021	-0.75 / -1.69%	45.00	45.00	43.50	43.50	44.78	37.25	250,600

<<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	5,024,200	8.54	-1.61%
ABS	518,800	3.92	0.51%
APC	1,700	8.40	1.20%
APH	406,200	7.21	-0.55%
APP	13,100	6.00	1.69%
BMP	205,400	140.50	-0.14%
BRC	15,800	13.20	0.00%
BRR	6,100	19.20	2.13%
CSV	2,847,100	37.05	2.07%