Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2016	+0.60 / +2.33%	26.30	26.50	26.00	26.40	26.08	17.13	70,000
12/27/2016	0.00 / 0.00%	25.80	26.10	25.55	25.80	25.78	16.74	60,120
12/26/2016	-0.50 / -1.90%	26.00	26.20	25.60	25.80	25.93	16.74	67,870
12/23/2016	-0.40 / -1.50%	26.65	26.70	25.80	26.30	26.42	17.06	11,620
12/22/2016	0.00 / 0.00%	26.70	27.00	26.60	26.70	26.79	17.32	55,400
12/21/2016	0.00 / 0.00%	27.30	27.30	26.70	26.70	26.86	17.32	36,340
12/20/2016	-1.05 / -3.78%	27.50	27.60	26.60	26.70	26.95	17.32	150,850
12/19/2016	-0.35 / -1.25%	27.90	28.20	27.50	27.75	27.89	18.01	77,700
12/16/2016	-0.05 / -0.18%	28.50	28.50	27.70	28.10	28.17	18.23	79,830
12/15/2016	+0.55 / +1.99%	27.80	28.60	27.70	28.15	28.04	18.26	157,500
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

<<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%