Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2022	0.00 / 0.00%	48.30	48.30	48.30	48.30	48.30	43.07	0
2/15/2022	-0.10 / -0.21%	48.30	48.30	48.30	48.30	48.30	43.07	100
2/14/2022	0.00 / 0.00%	46.50	48.40	46.50	48.40	47.36	43.16	2,200
2/11/2022	+0.40 / +0.83%	48.50	48.50	47.30	48.40	47.34	43.16	5,200
2/10/2022	+0.95 / +2.02%	47.90	48.00	47.90	48.00	47.95	42.80	2,400
2/9/2022	-1.00 / -2.08%	48.00	48.00	47.05	47.05	47.89	41.95	900
2/8/2022	-2.45 / -4.85%	49.85	49.85	48.05	48.05	48.19	42.85	1,300
2/7/2022	+2.00 / +4.12%	50.80	50.80	49.80	50.50	50.17	45.03	1,000
1/28/2022	-0.20 / -0.41%	46.60	48.50	46.60	48.50	46.75	43.25	1,300
1/27/2022	0.00 / 0.00%	48.70	48.70	48.70	48.70	48.70	43.42	0
1/26/2022	+0.10 / +0.21%	48.80	48.95	48.70	48.70	48.83	43.42	6,700
1/25/2022	+2.10 / +4.52%	46.50	48.60	46.50	48.60	47.61	43.34	14,400
1/24/2022	-1.40 / -2.92%	47.85	48.00	46.50	46.50	47.87	41.46	7,500
1/21/2022	+0.95 / +2.02%	46.80	48.00	46.00	47.90	47.44	42.71	4,900
1/20/2022	+1.10 / +2.40%	45.85	46.95	45.10	46.95	46.07	41.86	68,600
1/19/2022	+1.25 / +2.80%	44.35	46.00	44.30	45.85	45.16	40.88	60,100
1/18/2022	-0.25 / -0.56%	42.15	44.60	42.10	44.60	42.38	39.77	7,500
1/17/2022	-0.05 / -0.11%	44.85	44.85	44.85	44.85	44.85	39.99	103,000
1/14/2022	-0.05 / -0.11%	42.40	44.90	42.40	44.90	43.65	40.04	979,060
1/13/2022	+0.85 / +1.93%	44.25	45.00	44.00	44.95	44.68	40.08	51,300
1/12/2022	-0.10 / -0.23%	41.55	44.10	41.55	44.10	41.55	39.32	1,400
1/11/2022	+1.20 / +2.79%	43.00	44.20	43.00	44.20	44.20	39.41	200
1/10/2022	-0.50 / -1.15%	44.00	44.45	42.00	43.00	43.15	38.34	21,500
1/7/2022	-0.90 / -2.03%	44.00	44.00	43.50	43.50	43.74	38.79	244,100
1/6/2022	+0.80 / +1.83%	43.60	44.70	43.60	44.40	44.09	39.59	22,700
1/5/2022	+0.25 / +0.58%	43.50	43.60	43.50	43.60	43.57	38.88	2,800
1/4/2022	-1.60 / -3.56%	45.45	45.45	41.90	43.35	42.87	38.65	25,300
12/31/2021	-0.05 / -0.11%	43.35	44.95	43.35	44.95	44.29	40.08	4,900
12/30/2021	-1.00 / -2.17%	44.15	45.00	44.00	45.00	44.08	40.13	144,400
12/29/2021	+2.00 / +4.55%	45.30	47.00	43.50	46.00	46.36	41.02	114,800

<<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	2,321,700	8.55	-1.50%
ABS	292,800	3.92	0.51%
APC	500	8.40	1.20%
APH	260,100	7.18	-0.97%
APP	2,500	6.00	1.69%
BMP	110,100	140.20	-0.36%
BRC	14,600	13.35	1.14%
BRR	1,100	19.00	1.06%
CSV	1,956,700	36.70	1.10%