Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2016	+1.20 / +6.52%	18.20	19.60	18.20	19.60	18.80	12.28	2,500
2/15/2016	-0.10 / -0.54%	18.10	18.40	18.10	18.40	18.11	11.53	4,970
2/5/2016	0.00 / 0.00%	18.20	18.50	18.20	18.50	18.28	11.59	3,720
2/4/2016	+0.10 / +0.54%	18.50	18.50	18.50	18.50	18.50	11.59	10
2/3/2016	+0.10 / +0.55%	18.20	18.40	18.00	18.40	18.09	11.53	7,130
2/2/2016	-0.20 / -1.08%	18.10	18.30	18.10	18.30	18.27	11.47	3,010
2/1/2016	+0.10 / +0.54%	18.50	18.50	18.20	18.50	18.49	11.59	2,920
1/29/2016	-0.10 / -0.54%	18.00	18.40	18.00	18.40	18.29	11.53	3,510
1/28/2016	0.00 / 0.00%	18.20	18.50	17.90	18.50	18.09	11.59	1,610
1/27/2016	+0.10 / +0.54%	18.50	18.50	18.50	18.50	18.50	11.59	10
1/26/2016	-0.10 / -0.54%	18.20	18.40	18.10	18.40	18.14	11.53	8,210
1/25/2016	+0.20 / +1.09%	18.10	18.50	18.00	18.50	18.32	11.59	5,840
1/22/2016	+0.50 / +2.81%	18.30	18.30	18.30	18.30	18.30	11.47	10
1/21/2016	-0.40 / -2.20%	19.00	19.00	17.80	17.80	17.90	11.15	55,480
1/20/2016	-0.10 / -0.55%	19.00	19.00	18.00	18.20	18.12	11.40	26,520
1/19/2016	-0.10 / -0.54%	18.40	18.40	18.30	18.30	18.32	11.47	6,510
1/18/2016	-0.30 / -1.60%	18.70	18.70	18.00	18.40	18.26	11.53	59,390
1/15/2016	-0.60 / -3.11%	19.00	19.00	18.70	18.70	18.85	11.72	7,230
1/14/2016	-0.10 / -0.52%	19.20	19.30	19.00	19.30	19.03	12.09	6,090
1/13/2016	+0.20 / +1.04%	19.20	19.40	19.00	19.40	19.08	12.16	16,460
1/12/2016	0.00 / 0.00%	19.20	19.20	19.10	19.20	19.16	12.03	25,630
1/11/2016	-0.20 / -1.03%	19.30	19.60	19.20	19.20	19.20	12.03	4,010
1/8/2016	+0.20 / +1.04%	19.20	19.40	19.10	19.40	19.23	12.16	9,360
1/7/2016	-0.70 / -3.52%	19.90	19.90	19.20	19.20	19.51	12.03	16,040
1/6/2016	+0.30 / +1.53%	18.90	19.90	18.90	19.90	19.58	12.47	11,030
1/5/2016	-0.40 / -2.00%	19.80	19.80	19.60	19.60	19.76	12.28	5,720
1/4/2016	-0.40 / -1.96%	21.00	21.00	20.00	20.00	20.09	12.53	2,260
12/31/2015	+0.40 / +2.00%	20.30	20.40	19.70	20.40	20.19	12.78	24,620
12/30/2015	+0.30 / +1.52%	19.20	20.00	19.20	20.00	19.67	12.53	16,830
12/29/2015	0.00 / 0.00%	19.50	19.70	19.50	19.70	19.59	12.34	49,770

<<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%