Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2020	-0.70 / -2.32%	30.20	30.85	29.50	29.50	30.82	24.33	120,520
2/20/2020	+1.00 / +3.42%	30.90	30.90	30.00	30.20	30.38	24.91	1,580
2/19/2020	+0.60 / +2.10%	30.40	30.40	29.20	29.20	29.49	24.08	1,560
2/18/2020	-0.90 / -3.05%	29.50	29.50	28.60	28.60	29.41	23.59	850
2/17/2020	0.00 / 0.00%	27.90	29.50	27.90	29.50	29.33	24.33	1,500
2/14/2020	0.00 / 0.00%	29.10	29.50	29.00	29.50	29.28	24.33	2,150
2/13/2020	+0.15 / +0.51%	29.80	29.90	29.50	29.50	29.73	24.33	3,700
2/12/2020	-0.65 / -2.17%	30.50	30.50	29.35	29.35	29.93	24.21	140
2/11/2020	+0.90 / +3.09%	30.00	30.00	30.00	30.00	30.00	24.74	10
2/10/2020	-1.05 / -3.48%	30.00	30.15	29.10	29.10	29.81	24.00	2,080
2/7/2020	-0.80 / -2.58%	30.60	30.90	30.15	30.15	30.57	24.87	3,140
2/6/2020	+1.00 / +3.34%	29.95	30.95	29.95	30.95	30.45	25.53	2,090
2/5/2020	+0.85 / +2.92%	30.40	30.40	29.10	29.95	29.16	24.70	4,870
2/4/2020	-1.60 / -5.21%	30.00	32.00	29.10	29.10	29.91	24.00	7,890
2/3/2020	-1.75 / -5.39%	32.40	32.40	30.70	30.70	31.21	25.32	5,190
1/31/2020	-0.35 / -1.07%	32.45	32.45	32.45	32.45	32.45	26.76	100
1/30/2020	-0.50 / -1.50%	31.00	32.80	31.00	32.80	31.76	27.05	850
1/22/2020	+1.20 / +3.74%	31.05	33.30	31.05	33.30	33.30	27.46	80,070
1/21/2020	0.00 / 0.00%	32.80	32.80	32.10	32.10	32.75	26.47	240,030
1/20/2020	-0.90 / -2.73%	31.00	33.35	31.00	32.10	31.86	26.47	40
1/17/2020	+0.55 / +1.69%	32.00	33.75	32.00	33.00	33.64	27.22	602,510
1/16/2020	+0.95 / +3.02%	32.45	32.45	32.00	32.45	32.43	26.76	112,860
1/15/2020	-1.25 / -3.82%	34.90	34.90	31.00	31.50	33.08	25.98	50
1/14/2020	+2.05 / +6.68%	32.70	32.75	32.70	32.75	32.73	27.01	658,490
1/13/2020	-2.25 / -6.83%	31.00	32.75	30.70	30.70	32.64	25.32	316,060
1/10/2020	0.00 / 0.00%	32.95	32.95	32.95	32.95	32.95	27.18	117,000
1/9/2020	+0.05 / +0.15%	33.00	33.00	32.95	32.95	32.98	27.18	2,100
1/8/2020	-0.05 / -0.15%	31.00	32.90	31.00	32.90	31.03	27.13	38,580
1/7/2020	0.00 / 0.00%	32.95	32.95	32.95	32.95	32.95	27.18	0
1/6/2020	+1.05 / +3.29%	32.50	32.95	32.50	32.95	32.73	27.18	60,020

<<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	5,809,800	8.76	0.11%
ABS	770,200	3.93	0.00%
APC	34,000	8.00	-3.61%
APH	1,317,900	7.39	2.50%
APP	6,600	5.80	1.75%
BMP	371,900	137.60	-1.29%
BRC	14,500	13.10	-1.13%
BRR	60,300	19.00	-0.52%
CSV	1,555,200	36.30	-1.09%