Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2019	-2.40 / -6.82%	35.20	36.00	32.75	32.80	33.63	28.08	16,860
12/30/2019	-1.80 / -4.86%	37.00	37.00	35.20	35.20	35.24	30.14	2,100
12/27/2019	-0.05 / -0.13%	37.50	37.50	35.00	37.00	35.52	31.68	11,570
12/26/2019	-0.05 / -0.13%	37.50	37.50	36.50	37.05	37.01	31.72	1,181,440
12/25/2019	0.00 / 0.00%	36.55	37.15	36.55	37.10	36.91	31.76	234,990
12/24/2019	-2.65 / -6.67%	38.50	38.50	37.00	37.10	37.82	31.76	4,680
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

<<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	1,402,500	8.85	0.00%
ABS	699,800	5.01	-0.40%
APC	5,100	6.60	6.45%
APH	508,200	6.77	0.45%
APP	4,100	8.20	-2.38%
BMP	333,800	137.50	1.70%
BRC	42,800	14.35	0.00%
BRR	23,400	18.80	-1.05%
CSV	3,121,000	46.60	-1.89%