Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2024	-0.40 / -0.79%	50.60	51.10	50.00	50.50	50.38	50.50	48,800
12/3/2024	+1.45 / +2.93%	49.50	51.30	49.50	50.90	50.46	50.90	124,800
12/2/2024	+0.65 / +1.33%	48.80	49.50	47.50	49.45	48.54	49.45	72,400
11/29/2024	-0.20 / -0.41%	49.00	49.40	48.60	48.80	48.88	48.80	37,900
11/28/2024	+0.70 / +1.45%	48.30	49.60	48.30	49.00	48.98	49.00	60,100
11/27/2024	+2.25 / +4.89%	46.15	49.15	46.15	48.30	47.83	48.30	140,800
11/26/2024	-0.75 / -1.60%	46.80	46.80	46.00	46.05	46.28	46.05	135,800
11/25/2024	+0.70 / +1.52%	47.70	47.70	46.40	46.80	46.86	46.80	54,400
11/22/2024	-1.20 / -2.54%	47.30	47.30	46.00	46.10	46.38	46.10	78,800
11/21/2024	+0.90 / +1.94%	47.00	47.50	46.30	47.30	47.03	47.30	51,900
11/20/2024	-1.00 / -2.11%	47.50	47.50	46.40	46.40	46.95	46.40	44,400
11/19/2024	+1.85 / +4.06%	45.55	48.70	44.85	47.40	47.18	47.40	204,500
11/18/2024	-0.35 / -0.76%	45.50	45.55	44.60	45.55	45.02	45.55	139,000
11/15/2024	-0.90 / -1.92%	46.35	46.50	45.50	45.90	45.95	45.90	99,500
11/14/2024	0.00 / 0.00%	47.25	47.60	46.30	46.80	46.90	46.80	120,700
11/13/2024	+0.35 / +0.75%	46.45	47.00	45.50	46.80	46.08	46.80	140,200
11/12/2024	+1.50 / +3.34%	46.00	46.90	45.50	46.45	46.30	46.45	171,500
11/11/2024	+2.90 / +6.90%	42.50	44.95	42.50	44.95	44.26	44.95	186,000
11/8/2024	+0.85 / +2.06%	41.15	42.40	41.00	42.05	41.69	42.05	88,900
11/7/2024	-0.05 / -0.12%	41.50	41.80	40.20	41.20	41.31	41.20	337,400
11/6/2024	+1.00 / +2.48%	40.05	42.00	40.00	41.25	41.24	41.25	164,800
11/5/2024	-0.25 / -0.62%	40.50	40.70	39.65	40.25	40.47	40.25	20,000
11/4/2024	-0.40 / -0.98%	41.00	41.00	39.00	40.50	39.95	40.50	108,400
11/1/2024	-0.25 / -0.61%	41.15	41.15	40.10	40.90	40.57	40.90	51,600
10/31/2024	+0.25 / +0.61%	40.90	41.15	40.50	41.15	40.79	41.15	38,100
10/30/2024	-0.50 / -1.21%	41.35	41.95	40.30	40.90	40.74	40.90	109,600
10/29/2024	+0.05 / +0.12%	42.05	42.45	41.10	41.40	41.67	41.40	45,900
10/28/2024	-1.55 / -3.61%	43.35	43.35	41.30	41.35	41.84	41.35	150,300
10/25/2024	0.00 / 0.00%	42.55	42.90	41.20	42.90	42.28	42.90	58,800
10/24/2024	-0.10 / -0.23%	42.90	43.00	42.05	42.90	42.82	42.90	53,200

<<Previous 30 days Next 14 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	1,425,600	8.85	-0.23%
ABS	1,243,000	5.03	2.65%
APC	500	6.20	-1.59%
APH	388,200	6.74	-2.18%
APP	6,700	8.20	5.13%
BMP	269,100	135.20	1.12%
BRC	29,300	14.35	-0.69%
BRR	20,300	19.00	0.00%
CSV	3,692,200	47.50	5.56%