Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2017	+0.10 / +0.35%	28.90	28.90	28.40	28.80	28.60	18.92	9,020
12/28/2017	+0.30 / +1.06%	28.50	28.90	28.50	28.70	28.56	18.85	14,320
12/27/2017	+0.40 / +1.43%	29.50	29.50	28.40	28.40	28.77	18.66	11,470
12/26/2017	-0.30 / -1.06%	27.90	28.30	27.90	28.00	28.06	18.39	29,860
12/25/2017	-0.05 / -0.18%	28.35	28.35	28.15	28.30	28.18	18.59	7,310
12/22/2017	+0.15 / +0.53%	27.90	28.40	27.90	28.35	28.30	18.62	2,650
12/21/2017	-0.15 / -0.53%	28.10	28.35	28.10	28.20	28.24	18.53	18,910
12/20/2017	-0.15 / -0.53%	28.30	28.45	28.30	28.35	28.35	18.62	7,280
12/19/2017	-0.10 / -0.35%	28.25	28.50	28.25	28.50	28.41	18.72	1,760
12/18/2017	0.00 / 0.00%	28.60	28.60	28.30	28.60	28.43	18.79	34,360
12/15/2017	0.00 / 0.00%	28.60	28.60	28.20	28.60	28.49	18.79	31,550
12/14/2017	0.00 / 0.00%	27.50	28.60	27.50	28.60	28.29	18.79	25,910
12/13/2017	0.00 / 0.00%	28.10	28.60	28.10	28.60	28.40	18.79	13,100
12/12/2017	-0.10 / -0.35%	28.45	28.70	28.00	28.60	28.55	18.79	8,510
12/11/2017	+0.10 / +0.35%	28.40	28.75	28.40	28.70	28.63	18.85	14,880
12/8/2017	-0.10 / -0.35%	28.90	28.90	28.35	28.60	28.71	18.79	11,250
12/7/2017	+0.15 / +0.53%	28.65	28.80	28.40	28.70	28.57	18.85	11,620
12/6/2017	-0.05 / -0.17%	28.70	28.70	28.40	28.55	28.63	18.76	19,140
12/5/2017	-0.35 / -1.21%	28.95	29.05	28.60	28.60	28.72	18.79	22,700
12/4/2017	+0.15 / +0.52%	28.10	29.00	28.10	28.95	28.59	19.02	28,510
12/1/2017	-0.20 / -0.69%	29.00	29.00	28.50	28.80	28.84	18.92	10,160
11/30/2017	+0.40 / +1.40%	28.70	29.30	28.70	29.00	29.03	19.05	41,390
11/29/2017	+0.20 / +0.70%	28.50	28.70	28.30	28.60	28.50	18.79	25,450
11/28/2017	0.00 / 0.00%	28.40	28.50	28.30	28.40	28.40	18.66	29,210
11/27/2017	-0.10 / -0.35%	28.10	28.60	28.10	28.40	28.39	18.66	21,150
11/24/2017	-0.10 / -0.35%	28.60	28.80	27.90	28.50	28.57	18.72	23,160
11/23/2017	+0.90 / +3.25%	27.70	28.80	27.50	28.60	28.07	18.79	68,810
11/22/2017	0.00 / 0.00%	27.70	27.80	27.40	27.70	27.58	18.20	36,680
11/21/2017	0.00 / 0.00%	27.70	27.70	27.50	27.70	27.66	18.20	32,000
11/20/2017	+0.10 / +0.36%	27.50	27.70	27.50	27.70	27.52	18.20	28,020

<<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%