Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2021	+0.50 / +1.05%	47.50	48.00	47.00	48.00	47.74	41.89	17,700
11/30/2021	+0.45 / +0.96%	47.50	48.90	47.50	47.50	47.63	41.45	104,500
11/29/2021	+1.05 / +2.28%	45.00	47.50	45.00	47.05	46.00	41.06	11,500
11/26/2021	-1.00 / -2.13%	47.00	47.00	45.30	46.00	46.11	40.14	1,800
11/25/2021	0.00 / 0.00%	47.80	47.80	47.00	47.00	47.67	41.01	1,200
11/24/2021	+1.00 / +2.17%	45.10	47.00	45.10	47.00	46.47	41.01	1,700
11/23/2021	0.00 / 0.00%	46.00	46.00	46.00	46.00	46.00	40.14	800
11/22/2021	-1.00 / -2.13%	46.20	47.00	45.05	46.00	45.74	40.14	22,500
11/19/2021	-0.10 / -0.21%	48.00	48.00	47.00	47.00	47.94	41.01	5,300
11/18/2021	-0.90 / -1.88%	48.00	48.00	46.90	47.10	47.76	41.10	5,300
11/17/2021	+0.15 / +0.31%	46.70	49.00	46.70	48.00	48.39	41.89	12,400
11/16/2021	-0.15 / -0.31%	48.00	48.00	47.80	47.85	47.86	41.76	8,900
11/15/2021	+1.00 / +2.13%	50.20	50.20	44.40	48.00	48.48	41.89	160,300
11/12/2021	+0.80 / +1.73%	46.50	47.20	46.20	47.00	46.54	41.01	7,100
11/11/2021	-0.70 / -1.49%	46.90	46.90	46.20	46.20	46.36	40.32	374,300
11/10/2021	0.00 / 0.00%	46.30	46.90	46.30	46.90	46.43	40.93	1,400
11/9/2021	-0.30 / -0.64%	44.40	47.20	44.40	46.90	46.84	40.93	18,900
11/8/2021	+0.20 / +0.43%	47.80	47.90	47.20	47.20	47.46	41.19	10,400
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

<<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%