Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2022	+0.50 / +1.79%	28.00	28.50	28.00	28.50	28.00	25.99	30,300
12/1/2022	+1.10 / +4.09%	27.60	28.55	27.60	28.00	28.09	25.53	48,400
11/30/2022	+0.90 / +3.46%	26.00	27.00	26.00	26.90	26.46	24.53	7,800
11/29/2022	+0.80 / +3.17%	25.25	26.00	25.25	26.00	25.92	23.71	2,300
11/28/2022	+1.60 / +6.78%	24.70	25.20	24.00	25.20	24.57	22.98	34,800
11/25/2022	0.00 / 0.00%	24.65	24.65	23.55	23.60	24.04	21.52	21,100
11/24/2022	-1.30 / -5.22%	24.00	24.00	23.60	23.60	23.68	21.52	6,500
11/23/2022	+0.45 / +1.84%	24.00	24.90	23.60	24.90	23.96	22.70	27,500
11/22/2022	-0.85 / -3.36%	25.00	25.00	24.00	24.45	24.28	22.29	24,000
11/21/2022	-0.20 / -0.78%	25.45	25.45	24.50	25.30	24.88	23.07	3,800
11/18/2022	-0.25 / -0.97%	24.50	25.50	24.50	25.50	24.89	23.25	900
11/17/2022	-0.05 / -0.19%	25.80	25.80	24.00	25.75	24.86	23.48	15,400
11/16/2022	+1.55 / +6.39%	22.60	25.80	22.60	25.80	24.20	23.52	7,200
11/15/2022	-1.80 / -6.91%	24.25	24.25	24.25	24.25	24.25	22.11	23,500
11/14/2022	-1.95 / -6.96%	27.00	27.00	26.05	26.05	26.28	23.75	35,600
11/11/2022	-1.50 / -5.08%	29.95	29.95	28.00	28.00	28.23	25.53	15,700
11/10/2022	-2.15 / -6.79%	29.45	29.50	29.45	29.50	29.45	26.90	7,500
11/9/2022	0.00 / 0.00%	31.65	31.65	31.65	31.65	31.65	28.86	0
11/8/2022	+1.80 / +6.03%	31.65	31.65	31.65	31.65	31.65	28.86	100
11/7/2022	-1.00 / -3.24%	29.00	29.85	28.70	29.85	28.80	27.22	24,300
11/4/2022	-0.65 / -2.06%	29.80	31.00	29.40	30.85	29.65	28.13	20,300
11/3/2022	+0.05 / +0.16%	30.20	31.60	30.20	31.50	30.93	28.72	4,200
11/2/2022	+0.45 / +1.45%	30.00	31.45	30.00	31.45	30.70	28.68	2,200
11/1/2022	+0.80 / +2.65%	30.80	31.00	30.50	31.00	30.73	28.27	11,400
10/31/2022	-0.40 / -1.31%	31.70	31.70	30.20	30.20	30.90	27.54	17,400
10/28/2022	0.00 / 0.00%	30.60	31.50	30.60	30.60	30.97	27.90	33,500
10/27/2022	-0.70 / -2.24%	29.80	30.70	29.80	30.60	30.45	27.90	9,600
10/26/2022	+1.75 / +5.92%	29.60	31.30	29.50	31.30	29.56	28.54	10,000
10/25/2022	-0.25 / -0.84%	29.00	31.55	28.50	29.55	30.75	26.94	18,700
10/24/2022	-1.40 / -4.49%	30.50	30.50	29.80	29.80	30.13	27.17	24,300

<<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	3,928,100	8.45	0.36%
ABS	174,700	3.85	-0.26%
APC	1,000	7.90	0.00%
APH	588,400	7.10	-1.80%
APP	36,400	5.60	-1.75%
BMP	84,500	135.90	0.30%
BRC	3,900	13.15	-1.13%
BRR	7,400	19.10	0.53%
CSV	1,253,500	35.80	0.14%