Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2019	-0.15 / -0.38%	38.65	39.75	38.65	39.75	39.24	32.75	1,145,890
12/20/2019	+0.05 / +0.13%	39.80	40.00	38.55	39.90	39.56	32.87	1,970
12/19/2019	+1.15 / +2.97%	38.70	40.00	38.70	39.85	39.38	32.83	3,250
12/18/2019	+0.70 / +1.84%	37.70	40.00	37.70	38.70	39.50	31.88	28,180
12/17/2019	-2.00 / -5.00%	39.00	39.00	38.00	38.00	38.21	31.30	9,970
12/16/2019	-0.90 / -2.20%	40.00	40.80	40.00	40.00	40.21	32.95	970
12/13/2019	0.00 / 0.00%	39.00	41.00	39.00	40.90	40.89	33.69	9,930
12/12/2019	-0.10 / -0.24%	41.20	41.20	40.35	40.90	40.96	33.69	11,400
12/11/2019	-0.15 / -0.36%	39.00	41.00	38.40	41.00	39.66	33.78	9,910
12/10/2019	-0.85 / -2.02%	41.90	42.00	39.20	41.15	40.22	33.90	28,740
12/9/2019	+0.75 / +1.82%	41.50	42.00	41.30	42.00	41.50	34.60	14,410
12/6/2019	-0.75 / -1.79%	42.00	42.00	41.25	41.25	41.69	33.98	6,980
12/5/2019	+1.50 / +3.70%	41.00	43.30	41.00	42.00	42.46	34.60	37,120
12/4/2019	+1.70 / +4.38%	39.00	40.80	39.00	40.50	39.52	33.36	53,920
12/3/2019	+0.30 / +0.78%	38.50	38.80	38.50	38.80	38.59	31.96	2,980
12/2/2019	-0.35 / -0.90%	38.00	38.90	36.45	38.50	38.44	31.72	44,540
11/29/2019	+0.80 / +2.10%	38.85	38.85	38.85	38.85	38.85	32.01	10
11/28/2019	0.00 / 0.00%	38.05	38.90	38.05	38.05	38.31	31.35	7,100
11/27/2019	0.00 / 0.00%	38.05	38.05	38.05	38.05	38.05	31.35	10
11/26/2019	-0.95 / -2.44%	38.00	39.00	38.00	38.05	38.22	31.35	15,880
11/25/2019	-0.50 / -1.27%	39.50	39.50	38.50	39.00	38.54	32.13	6,850
11/22/2019	0.00 / 0.00%	38.60	39.50	38.60	39.50	38.60	32.54	59,010
11/21/2019	+0.50 / +1.28%	39.00	39.50	39.00	39.50	39.25	32.54	421,620
11/20/2019	+0.20 / +0.52%	39.00	39.00	38.50	39.00	38.77	32.13	35,000
11/19/2019	-0.20 / -0.51%	39.00	39.00	38.70	38.80	38.78	31.96	6,370
11/18/2019	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	32.13	0
11/15/2019	0.00 / 0.00%	38.95	39.00	38.10	39.00	38.28	32.13	16,510
11/14/2019	0.00 / 0.00%	39.00	39.30	38.50	39.00	38.88	32.13	5,530
11/13/2019	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	32.13	211,140
11/12/2019	+1.00 / +2.63%	38.00	39.00	38.00	39.00	38.83	32.13	8,060

<<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	1,348,900	7.17	0.42%
ABS	174,100	3.48	0.00%
APC	7,700	7.90	-2.47%
APH	161,100	6.13	0.00%
APP	11,700	5.50	0.00%
BMP	116,000	138.90	-0.07%
BRC	28,700	13.90	1.46%
BRR	18,700	19.20	1.59%
CSV	1,298,100	35.35	0.14%