Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2021	+0.20 / +0.44%	46.90	46.90	45.70	45.70	45.91	42.30	2,200
12/17/2021	+0.50 / +1.11%	45.00	46.00	45.00	45.50	45.60	42.12	239,500
12/16/2021	-0.50 / -1.10%	44.50	46.00	44.00	45.00	45.28	41.65	3,300
12/15/2021	-0.35 / -0.76%	45.85	45.85	45.50	45.50	45.71	42.12	15,600
12/14/2021	-0.05 / -0.11%	46.85	46.85	46.85	46.85	46.85	42.44	200
12/13/2021	+0.90 / +1.96%	45.90	46.90	45.70	46.90	45.86	42.48	16,600
12/10/2021	0.00 / 0.00%	46.00	46.80	45.70	46.00	45.91	41.67	25,200
12/9/2021	-0.80 / -1.71%	46.95	46.95	46.00	46.00	46.95	41.67	400
12/8/2021	0.00 / 0.00%	45.60	46.85	45.60	46.80	46.32	42.39	1,900
12/7/2021	+0.70 / +1.52%	47.50	47.50	45.60	46.80	47.47	42.39	51,300
12/6/2021	-2.40 / -4.95%	45.60	47.90	45.30	46.10	46.29	41.76	8,900
12/3/2021	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	43.93	0
12/2/2021	+0.50 / +1.04%	48.00	48.50	45.30	48.50	45.58	43.93	10,200
12/1/2021	+0.50 / +1.05%	47.50	48.00	47.00	48.00	47.74	43.48	17,700
11/30/2021	+0.45 / +0.96%	47.50	48.90	47.50	47.50	47.63	43.03	104,500
11/29/2021	+1.05 / +2.28%	45.00	47.50	45.00	47.05	46.00	42.62	11,500
11/26/2021	-1.00 / -2.13%	47.00	47.00	45.30	46.00	46.11	41.67	1,800
11/25/2021	0.00 / 0.00%	47.80	47.80	47.00	47.00	47.67	42.58	1,200
11/24/2021	+1.00 / +2.17%	45.10	47.00	45.10	47.00	46.47	42.58	1,700
11/23/2021	0.00 / 0.00%	46.00	46.00	46.00	46.00	46.00	41.67	800
11/22/2021	-1.00 / -2.13%	46.20	47.00	45.05	46.00	45.74	41.67	22,500
11/19/2021	-0.10 / -0.21%	48.00	48.00	47.00	47.00	47.94	42.58	5,300
11/18/2021	-0.90 / -1.88%	48.00	48.00	46.90	47.10	47.76	42.67	5,300
11/17/2021	+0.15 / +0.31%	46.70	49.00	46.70	48.00	48.39	43.48	12,400
11/16/2021	-0.15 / -0.31%	48.00	48.00	47.80	47.85	47.86	43.35	8,900
11/15/2021	+1.00 / +2.13%	50.20	50.20	44.40	48.00	48.48	43.48	160,300
11/12/2021	+0.80 / +1.73%	46.50	47.20	46.20	47.00	46.54	42.58	7,100
11/11/2021	-0.70 / -1.49%	46.90	46.90	46.20	46.20	46.36	41.85	374,300
11/10/2021	0.00 / 0.00%	46.30	46.90	46.30	46.90	46.43	42.48	1,400
11/9/2021	-0.30 / -0.64%	44.40	47.20	44.40	46.90	46.84	42.48	18,900

<<Previous 30 days Next 30 days>>

TRC News

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
18/10	TRC: BOD resolution dated October 17, 2024
17/10	TRC: Report on the day becoming major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%