Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2015	-0.10 / -0.35%	29.00	29.00	28.30	28.30	28.30	14.94	30,250
1/30/2015	0.00 / 0.00%	28.40	28.50	28.30	28.40	28.40	14.99	48,330
1/29/2015	-0.10 / -0.35%	28.50	28.50	28.40	28.40	28.40	14.99	65,220
1/28/2015	-0.10 / -0.35%	28.50	28.60	28.40	28.50	28.50	15.04	66,610
1/27/2015	-0.60 / -2.05%	29.40	29.40	28.50	28.60	28.60	15.10	17,240
1/26/2015	+0.20 / +0.69%	28.90	29.20	28.90	29.20	29.20	15.41	110
1/23/2015	+0.10 / +0.35%	29.00	29.10	28.80	29.00	29.00	15.31	13,190
1/22/2015	+0.30 / +1.05%	28.80	28.90	28.80	28.90	28.90	15.26	2,830
1/21/2015	+0.10 / +0.35%	29.00	29.00	28.60	28.60	28.60	15.10	7,250
1/20/2015	-1.00 / -3.39%	29.10	29.40	28.50	28.50	28.50	15.04	59,590
1/19/2015	-0.10 / -0.34%	29.60	29.60	29.10	29.50	29.50	15.57	14,460
1/16/2015	0.00 / 0.00%	29.40	29.70	28.90	29.60	29.60	15.63	18,760
1/15/2015	+1.10 / +3.86%	30.30	30.30	29.40	29.60	29.60	15.63	127,410
1/14/2015	0.00 / 0.00%	28.50	28.60	28.50	28.50	28.50	15.04	31,790
1/13/2015	-0.10 / -0.35%	28.60	28.80	28.50	28.50	28.50	15.04	45,790
1/12/2015	+0.10 / +0.35%	28.70	28.70	28.50	28.60	28.60	15.10	20,400
1/9/2015	0.00 / 0.00%	28.50	28.90	28.50	28.50	28.50	15.04	29,210
1/8/2015	-0.20 / -0.70%	28.50	28.60	28.40	28.50	28.50	15.04	23,350
1/7/2015	+0.20 / +0.70%	28.60	28.70	28.40	28.70	28.70	15.15	54,300
1/6/2015	-0.50 / -1.72%	29.00	29.00	28.40	28.50	28.50	15.04	22,140
1/5/2015	+0.60 / +2.11%	29.40	29.40	28.30	29.00	29.00	15.31	59,620
12/31/2014	-0.10 / -0.35%	28.30	28.60	28.30	28.40	28.40	14.99	13,470
12/30/2014	+0.10 / +0.35%	28.10	28.50	27.80	28.50	28.50	15.04	13,400
12/29/2014	-0.10 / -0.35%	28.50	28.80	28.40	28.40	28.40	14.99	15,800
12/26/2014	-0.30 / -1.04%	28.50	28.80	28.50	28.50	28.50	15.04	12,830
12/25/2014	+0.10 / +0.35%	28.70	28.80	28.50	28.80	28.80	15.20	17,520
12/24/2014	-0.30 / -1.03%	28.90	28.90	28.50	28.70	28.70	15.15	13,710
12/23/2014	+0.50 / +1.75%	29.80	29.80	28.50	29.00	29.00	15.31	10,430
12/22/2014	-0.10 / -0.35%	28.40	29.30	28.40	28.50	28.50	15.04	34,900
12/19/2014	-0.10 / -0.35%	30.60	30.60	28.60	28.60	28.60	15.10	15,260

<<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	4,177,700	8.16	-1.69%
ABS	307,200	3.84	0.00%
APC	2,100	7.90	-2.47%
APH	802,900	7.00	1.16%
APP	6,100	5.70	0.00%
BMP	170,000	149.90	-1.38%
BRC	2,100	12.90	0.00%
BRR	1,700	18.30	0.00%
CSV	1,196,500	34.05	0.00%