Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/19/2019	-0.20 / -0.51%	39.00	39.00	38.70	38.80	38.78	31.96	6,370
11/18/2019	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	32.13	0
11/15/2019	0.00 / 0.00%	38.95	39.00	38.10	39.00	38.28	32.13	16,510
11/14/2019	0.00 / 0.00%	39.00	39.30	38.50	39.00	38.88	32.13	5,530
11/13/2019	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	32.13	211,140
11/12/2019	+1.00 / +2.63%	38.00	39.00	38.00	39.00	38.83	32.13	8,060
11/11/2019	-0.20 / -0.52%	38.00	38.00	38.00	38.00	38.00	31.30	3,120
11/8/2019	+0.05 / +0.13%	38.20	38.20	38.20	38.20	38.20	31.47	5,600
11/7/2019	-0.25 / -0.65%	38.15	38.15	38.15	38.15	38.15	31.43	2,000
11/6/2019	0.00 / 0.00%	38.40	38.40	38.40	38.40	38.40	31.63	0
11/5/2019	-0.80 / -2.04%	38.50	39.50	38.30	38.40	38.86	31.63	32,370
11/4/2019	+0.20 / +0.51%	39.20	39.20	39.20	39.20	39.20	32.29	20
11/1/2019	-0.40 / -1.02%	38.60	39.30	38.25	39.00	38.69	32.13	18,920
10/31/2019	-0.10 / -0.25%	38.50	39.40	38.25	39.40	38.76	32.46	20,640
10/30/2019	0.00 / 0.00%	39.90	40.20	38.80	39.50	39.60	32.54	7,550
10/29/2019	+1.20 / +3.13%	38.50	39.50	38.50	39.50	39.12	32.54	44,560

<<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	2,304,600	9.11	2.94%
ABS	88,600	5.05	0.80%
APC	2,100	6.50	-1.52%
APH	897,900	7.09	4.73%
APP	10,100	7.40	-9.76%
BMP	21,900	135.20	-1.67%
BRC	30,900	14.20	-1.05%
BRR	100	19.90	4.74%
CSV	337,300	46.90	0.64%