Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2022	-0.30 / -0.62%	48.00	48.00	48.00	48.00	48.00	44.43	100
2/16/2022	0.00 / 0.00%	48.30	48.30	48.30	48.30	48.30	44.71	0
2/15/2022	-0.10 / -0.21%	48.30	48.30	48.30	48.30	48.30	44.71	100
2/14/2022	0.00 / 0.00%	46.50	48.40	46.50	48.40	47.36	44.80	2,200
2/11/2022	+0.40 / +0.83%	48.50	48.50	47.30	48.40	47.34	44.80	5,200
2/10/2022	+0.95 / +2.02%	47.90	48.00	47.90	48.00	47.95	44.43	2,400
2/9/2022	-1.00 / -2.08%	48.00	48.00	47.05	47.05	47.89	43.55	900
2/8/2022	-2.45 / -4.85%	49.85	49.85	48.05	48.05	48.19	44.48	1,300
2/7/2022	+2.00 / +4.12%	50.80	50.80	49.80	50.50	50.17	46.74	1,000
1/28/2022	-0.20 / -0.41%	46.60	48.50	46.60	48.50	46.75	44.89	1,300
1/27/2022	0.00 / 0.00%	48.70	48.70	48.70	48.70	48.70	45.08	0
1/26/2022	+0.10 / +0.21%	48.80	48.95	48.70	48.70	48.83	45.08	6,700
1/25/2022	+2.10 / +4.52%	46.50	48.60	46.50	48.60	47.61	44.98	14,400
1/24/2022	-1.40 / -2.92%	47.85	48.00	46.50	46.50	47.87	43.04	7,500
1/21/2022	+0.95 / +2.02%	46.80	48.00	46.00	47.90	47.44	44.34	4,900
1/20/2022	+1.10 / +2.40%	45.85	46.95	45.10	46.95	46.07	43.46	68,600
1/19/2022	+1.25 / +2.80%	44.35	46.00	44.30	45.85	45.16	42.44	60,100
1/18/2022	-0.25 / -0.56%	42.15	44.60	42.10	44.60	42.38	41.28	7,500
1/17/2022	-0.05 / -0.11%	44.85	44.85	44.85	44.85	44.85	41.51	103,000
1/14/2022	-0.05 / -0.11%	42.40	44.90	42.40	44.90	43.65	41.56	979,060
1/13/2022	+0.85 / +1.93%	44.25	45.00	44.00	44.95	44.68	41.61	51,300
1/12/2022	-0.10 / -0.23%	41.55	44.10	41.55	44.10	41.55	40.82	1,400
1/11/2022	+1.20 / +2.79%	43.00	44.20	43.00	44.20	44.20	40.91	200
1/10/2022	-0.50 / -1.15%	44.00	44.45	42.00	43.00	43.15	39.80	21,500
1/7/2022	-0.90 / -2.03%	44.00	44.00	43.50	43.50	43.74	40.26	244,100
1/6/2022	+0.80 / +1.83%	43.60	44.70	43.60	44.40	44.09	41.10	22,700
1/5/2022	+0.25 / +0.58%	43.50	43.60	43.50	43.60	43.57	40.36	2,800
1/4/2022	-1.60 / -3.56%	45.45	45.45	41.90	43.35	42.87	40.13	25,300
12/31/2021	-0.05 / -0.11%	43.35	44.95	43.35	44.95	44.29	41.61	4,900
12/30/2021	-1.00 / -2.17%	44.15	45.00	44.00	45.00	44.08	41.65	144,400

<<Previous 30 days Next 30 days>>

TRC News

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
18/10	TRC: BOD resolution dated October 17, 2024
17/10	TRC: Report on the day becoming major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%