Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2017	-0.10 / -0.35%	28.90	28.90	28.35	28.60	28.71	19.50	11,250
12/7/2017	+0.15 / +0.53%	28.65	28.80	28.40	28.70	28.57	19.57	11,620
12/6/2017	-0.05 / -0.17%	28.70	28.70	28.40	28.55	28.63	19.47	19,140
12/5/2017	-0.35 / -1.21%	28.95	29.05	28.60	28.60	28.72	19.50	22,700
12/4/2017	+0.15 / +0.52%	28.10	29.00	28.10	28.95	28.59	19.74	28,510
12/1/2017	-0.20 / -0.69%	29.00	29.00	28.50	28.80	28.84	19.64	10,160
11/30/2017	+0.40 / +1.40%	28.70	29.30	28.70	29.00	29.03	19.78	41,390
11/29/2017	+0.20 / +0.70%	28.50	28.70	28.30	28.60	28.50	19.50	25,450
11/28/2017	0.00 / 0.00%	28.40	28.50	28.30	28.40	28.40	19.37	29,210
11/27/2017	-0.10 / -0.35%	28.10	28.60	28.10	28.40	28.39	19.37	21,150
11/24/2017	-0.10 / -0.35%	28.60	28.80	27.90	28.50	28.57	19.44	23,160
11/23/2017	+0.90 / +3.25%	27.70	28.80	27.50	28.60	28.07	19.50	68,810
11/22/2017	0.00 / 0.00%	27.70	27.80	27.40	27.70	27.58	18.89	36,680
11/21/2017	0.00 / 0.00%	27.70	27.70	27.50	27.70	27.66	18.89	32,000
11/20/2017	+0.10 / +0.36%	27.50	27.70	27.50	27.70	27.52	18.89	28,020
11/17/2017	-0.10 / -0.36%	27.50	27.70	27.50	27.60	27.58	18.82	10,410
11/16/2017	+0.30 / +1.09%	27.40	27.70	27.40	27.70	27.50	18.89	10,510
11/15/2017	-0.40 / -1.44%	27.80	27.80	27.40	27.40	27.44	18.69	23,140
11/14/2017	-0.15 / -0.54%	27.60	27.80	27.40	27.80	27.50	18.96	21,930
11/13/2017	-0.15 / -0.53%	28.20	28.20	27.50	27.95	27.65	19.06	24,120
11/10/2017	+0.40 / +1.44%	27.50	28.10	27.50	28.10	27.97	19.16	16,410
11/9/2017	-0.05 / -0.18%	27.75	27.75	27.50	27.70	27.53	18.89	19,690
11/8/2017	+0.05 / +0.18%	27.80	27.80	27.60	27.75	27.69	18.92	13,110
11/7/2017	-0.20 / -0.72%	27.90	28.00	27.55	27.70	27.73	18.89	11,180
11/6/2017	+0.10 / +0.36%	27.80	27.90	27.50	27.90	27.63	19.03	5,790
11/3/2017	0.00 / 0.00%	28.00	28.00	27.30	27.80	27.63	18.96	238,400
11/2/2017	-0.20 / -0.71%	28.10	28.25	27.75	27.80	27.99	18.96	262,020
11/1/2017	0.00 / 0.00%	28.00	28.40	27.90	28.00	27.98	19.09	237,120
10/31/2017	0.00 / 0.00%	28.00	28.20	28.00	28.00	28.03	19.09	229,100
10/30/2017	-0.50 / -1.75%	28.60	28.60	28.00	28.00	28.31	19.09	238,500

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%