Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2014	+0.50 / +1.75%	29.80	29.80	28.50	29.00	29.00	15.89	10,430
12/22/2014	-0.10 / -0.35%	28.40	29.30	28.40	28.50	28.50	15.62	34,900
12/19/2014	-0.10 / -0.35%	30.60	30.60	28.60	28.60	28.60	15.67	15,260
12/18/2014	-0.30 / -1.03%	29.00	29.00	28.70	28.70	28.70	15.73	16,420
12/17/2014	-0.60 / -2.03%	29.50	29.50	28.70	29.00	29.00	15.89	13,970
12/16/2014	-0.40 / -1.33%	29.70	29.80	29.50	29.60	29.60	16.22	13,310
12/15/2014	+0.50 / +1.69%	29.50	30.00	29.50	30.00	30.00	16.44	2,870
12/12/2014	-0.70 / -2.32%	29.90	29.90	29.50	29.50	29.50	16.16	15,190
12/11/2014	-0.10 / -0.33%	30.00	30.20	29.70	30.20	30.20	16.55	6,930
12/10/2014	+1.70 / +5.94%	29.70	30.30	29.70	30.30	30.30	16.60	8,210
12/9/2014	-2.00 / -6.54%	30.60	30.60	28.60	28.60	28.60	15.67	33,540
12/8/2014	0.00 / 0.00%	30.80	30.80	30.60	30.60	30.60	16.77	18,630
12/5/2014	0.00 / 0.00%	30.90	31.00	30.60	30.60	30.60	16.77	33,660
12/4/2014	-0.20 / -0.65%	30.80	31.00	30.60	30.60	30.60	16.77	3,580
12/3/2014	+0.10 / +0.33%	30.60	30.80	30.40	30.80	30.80	16.88	20,040
12/2/2014	-0.10 / -0.32%	30.80	30.80	30.70	30.70	30.70	16.82	5,250
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

<<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	5,108,600	7.89	2.73%
ABS	724,400	3.81	-0.26%
APC	16,100	8.50	-2.30%
APH	526,000	6.69	0.45%
APP	4,400	7.40	-1.33%
BMP	126,600	144.10	0.21%
BRC	28,900	14.50	0.69%
BRR	1,300	19.50	0.52%
CSV	6,357,500	38.90	6.87%