Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2016	+0.60 / +2.22%	27.50	27.95	27.20	27.60	27.52	17.91	128,470
12/13/2016	+0.20 / +0.75%	27.40	27.40	26.40	27.00	26.83	17.52	60,750
12/12/2016	+0.70 / +2.68%	26.50	27.60	26.50	26.80	26.93	17.39	178,320
12/9/2016	+0.95 / +3.78%	25.00	26.15	25.00	26.10	25.55	16.93	168,990
12/8/2016	+0.25 / +1.00%	25.50	25.50	24.95	25.15	24.98	16.32	80,390
12/7/2016	-0.30 / -1.19%	24.80	25.40	24.50	24.90	24.95	16.16	55,080
12/6/2016	-0.05 / -0.20%	25.30	25.95	25.00	25.20	25.27	16.35	90,460
12/5/2016	+0.50 / +2.02%	24.75	25.30	24.65	25.25	24.94	16.38	74,890
12/2/2016	-0.15 / -0.60%	24.90	24.90	24.40	24.75	24.59	16.06	100,690
12/1/2016	0.00 / 0.00%	25.50	25.50	24.90	24.90	25.04	16.16	92,080
11/30/2016	-1.10 / -4.23%	25.45	26.00	24.20	24.90	24.69	16.16	308,710
11/29/2016	-0.50 / -1.89%	26.50	26.80	26.00	26.00	26.39	16.87	62,040
11/28/2016	0.00 / 0.00%	26.45	26.80	25.60	26.50	26.14	17.19	92,160
11/25/2016	-0.80 / -2.93%	27.40	27.40	26.50	26.50	26.71	17.19	62,220
11/24/2016	+0.55 / +2.06%	27.40	27.80	27.05	27.30	27.42	17.71	139,670
11/23/2016	-2.00 / -6.96%	27.50	28.00	26.75	26.75	27.19	17.36	329,530
11/22/2016	+0.65 / +2.31%	28.50	28.80	28.30	28.75	28.52	18.65	143,530
11/21/2016	+0.10 / +0.36%	29.20	29.20	28.10	28.10	28.66	18.23	243,690
11/18/2016	-1.00 / -3.45%	28.50	28.60	27.85	28.00	28.21	18.17	171,520
11/17/2016	-0.80 / -2.68%	29.80	30.40	29.00	29.00	29.53	18.82	129,680
11/16/2016	+0.60 / +2.05%	29.50	30.45	29.30	29.80	29.97	19.34	283,010
11/15/2016	+0.60 / +2.10%	28.60	29.70	28.30	29.20	29.14	18.95	171,900
11/14/2016	-0.50 / -1.72%	29.10	29.20	28.40	28.60	28.87	18.56	250,560
11/11/2016	+0.75 / +2.65%	29.20	30.00	29.00	29.10	29.33	18.88	393,830
11/10/2016	+1.85 / +6.98%	27.00	28.35	27.00	28.35	27.96	18.39	380,600
11/9/2016	-0.40 / -1.49%	27.00	27.00	26.00	26.50	26.29	17.19	229,950
11/8/2016	+0.40 / +1.51%	26.70	27.20	26.70	26.90	26.93	17.45	269,550
11/7/2016	+0.70 / +2.71%	25.80	26.70	25.80	26.50	26.34	17.19	182,830
11/4/2016	-0.10 / -0.39%	25.90	26.00	25.65	25.80	25.78	16.74	71,950
11/3/2016	+0.25 / +0.97%	25.65	26.25	25.30	25.90	25.66	16.80	101,700

<<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	4,598,500	7.39	1.51%
ABS	502,700	3.76	4.16%
APC	100	7.60	0.00%
APH	485,800	6.27	0.97%
APP	767,400	7.20	10.77%
BMP	341,100	144.90	3.28%
BRC	37,500	14.15	0.35%
BRR	72,200	19.50	1.04%
CSV	1,971,500	36.45	1.67%