Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/17/2017	-0.10 / -0.36%	27.50	27.70	27.50	27.60	27.58	18.13	10,410
11/16/2017	+0.30 / +1.09%	27.40	27.70	27.40	27.70	27.50	18.20	10,510
11/15/2017	-0.40 / -1.44%	27.80	27.80	27.40	27.40	27.44	18.00	23,140
11/14/2017	-0.15 / -0.54%	27.60	27.80	27.40	27.80	27.50	18.26	21,930
11/13/2017	-0.15 / -0.53%	28.20	28.20	27.50	27.95	27.65	18.36	24,120
11/10/2017	+0.40 / +1.44%	27.50	28.10	27.50	28.10	27.97	18.46	16,410
11/9/2017	-0.05 / -0.18%	27.75	27.75	27.50	27.70	27.53	18.20	19,690
11/8/2017	+0.05 / +0.18%	27.80	27.80	27.60	27.75	27.69	18.23	13,110
11/7/2017	-0.20 / -0.72%	27.90	28.00	27.55	27.70	27.73	18.20	11,180
11/6/2017	+0.10 / +0.36%	27.80	27.90	27.50	27.90	27.63	18.33	5,790
11/3/2017	0.00 / 0.00%	28.00	28.00	27.30	27.80	27.63	18.26	238,400
11/2/2017	-0.20 / -0.71%	28.10	28.25	27.75	27.80	27.99	18.26	262,020
11/1/2017	0.00 / 0.00%	28.00	28.40	27.90	28.00	27.98	18.39	237,120
10/31/2017	0.00 / 0.00%	28.00	28.20	28.00	28.00	28.03	18.39	229,100
10/30/2017	-0.50 / -1.75%	28.60	28.60	28.00	28.00	28.31	18.39	238,500
10/27/2017	+0.10 / +0.35%	28.40	28.60	28.30	28.50	28.47	18.72	232,600
10/26/2017	-0.10 / -0.35%	28.20	28.50	28.00	28.40	28.30	18.66	225,330
10/25/2017	0.00 / 0.00%	28.50	28.60	28.50	28.50	28.53	18.72	233,920

<<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	5,356,600	8.51	-3.30%
ABS	682,300	3.85	2.12%
APC	3,300	8.70	0.00%
APH	722,100	7.09	-3.14%
APP	43,000	6.10	-1.61%
BMP	56,700	140.70	0.00%
BRC	52,600	14.65	0.34%
BRR	800	19.50	2.09%
CSV	1,858,300	35.30	-1.12%