Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2014	-0.10 / -0.35%	28.30	28.60	28.30	28.40	28.40	15.56	13,470
12/30/2014	+0.10 / +0.35%	28.10	28.50	27.80	28.50	28.50	15.62	13,400
12/29/2014	-0.10 / -0.35%	28.50	28.80	28.40	28.40	28.40	15.56	15,800
12/26/2014	-0.30 / -1.04%	28.50	28.80	28.50	28.50	28.50	15.62	12,830
12/25/2014	+0.10 / +0.35%	28.70	28.80	28.50	28.80	28.80	15.78	17,520
12/24/2014	-0.30 / -1.03%	28.90	28.90	28.50	28.70	28.70	15.73	13,710
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

<<Previous 30 days Next 30 days>>

TRC News

03/12	TRC: Change in personnel
12/11	TRC: Report on change of ownership of major shareholders
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

More News

Related Companies

	Volume	Price	Change
AAA	1,124,100	8.26	-0.36%
ABS	183,500	4.48	1.13%
APC	2,000	6.70	0.00%
APH	644,600	6.90	2.22%
APP	10,300	6.80	-1.45%
BMP	199,000	128.00	-1.54%
BRC	28,800	14.45	0.35%
BRR	1,200	19.00	-2.56%
CSV	2,673,500	42.45	-0.59%