Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2014	-1.30 / -4.05%	30.60	31.50	30.60	30.80	30.80	16.88	3,010
11/28/2014	+1.30 / +4.22%	30.50	32.10	30.50	32.10	32.10	17.59	14,850
11/27/2014	0.00 / 0.00%	30.70	30.80	30.50	30.80	30.80	16.88	18,030
11/26/2014	-0.10 / -0.32%	30.90	30.90	30.70	30.80	30.80	16.88	6,760
11/25/2014	-0.10 / -0.32%	31.00	31.00	30.70	30.90	30.90	16.93	22,820
11/24/2014	-0.10 / -0.32%	31.00	31.30	30.80	31.00	31.00	16.99	17,270
11/21/2014	-0.10 / -0.32%	31.20	31.20	31.00	31.10	31.10	17.04	14,610
11/20/2014	0.00 / 0.00%	31.20	31.20	31.00	31.20	31.20	17.10	17,320
11/19/2014	-0.10 / -0.32%	31.30	31.30	31.10	31.20	31.20	17.10	23,650
11/18/2014	-0.10 / -0.32%	31.40	31.50	31.20	31.30	31.30	17.15	9,400
11/17/2014	+0.20 / +0.64%	31.20	31.40	31.10	31.40	31.40	17.21	5,370
11/14/2014	-0.10 / -0.32%	31.10	31.20	30.90	31.20	31.20	17.10	23,480
11/13/2014	+0.10 / +0.32%	31.20	31.40	31.10	31.30	31.30	17.15	78,390
11/12/2014	-0.10 / -0.32%	31.30	31.30	31.10	31.20	31.20	17.10	17,570
11/11/2014	-0.50 / -1.57%	31.70	31.70	31.20	31.30	31.30	17.15	103,850
11/10/2014	0.00 / 0.00%	31.70	31.80	31.70	31.80	31.80	17.43	21,990
11/7/2014	+0.10 / +0.32%	31.70	31.90	31.70	31.80	31.80	17.43	3,290
11/6/2014	-0.10 / -0.31%	31.70	32.00	31.70	31.70	31.70	17.37	49,360
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

<<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%