Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2018	0.00 / 0.00%	28.70	28.80	28.70	28.70	28.73	18.85	24,400
2/26/2018	-0.10 / -0.35%	28.50	28.70	28.40	28.70	28.60	18.85	35,110
2/23/2018	-0.15 / -0.52%	28.45	28.80	28.45	28.80	28.53	18.92	25,450
2/22/2018	0.00 / 0.00%	27.80	29.00	27.80	28.95	27.94	19.02	2,040
2/21/2018	-0.05 / -0.17%	29.00	29.30	28.50	28.95	28.77	19.02	9,490
2/13/2018	0.00 / 0.00%	28.20	29.25	28.20	29.00	28.86	19.05	13,480
2/12/2018	+0.20 / +0.69%	28.80	29.00	28.00	29.00	28.69	19.05	81,180
2/9/2018	+0.30 / +1.05%	27.20	28.80	27.20	28.80	28.23	18.92	26,460
2/8/2018	-0.20 / -0.70%	28.60	28.60	27.90	28.50	28.02	18.72	31,620
2/7/2018	-0.10 / -0.35%	28.95	28.95	27.90	28.70	28.48	18.85	44,870
2/6/2018	+0.30 / +1.05%	28.30	28.80	26.60	28.80	27.73	18.92	85,770
2/5/2018	-1.45 / -4.84%	29.60	29.60	28.40	28.50	28.66	18.72	90,640
2/2/2018	+0.75 / +2.57%	29.10	29.95	29.00	29.95	29.19	19.68	6,440
2/1/2018	-0.30 / -1.02%	29.50	29.50	28.70	29.20	29.03	19.18	61,790
1/31/2018	-0.30 / -1.01%	29.60	29.90	29.50	29.50	29.60	19.38	20,100
1/30/2018	-0.20 / -0.67%	29.90	30.30	29.80	29.80	30.01	19.58	19,060
1/29/2018	-1.00 / -3.23%	31.00	31.00	28.85	30.00	30.26	19.71	52,870
1/26/2018	-0.20 / -0.64%	31.70	31.70	30.80	31.00	30.98	20.37	9,200
1/25/2018	-0.20 / -0.64%	31.90	31.90	31.00	31.20	31.48	20.50	83,110
1/22/2018	-0.05 / -0.16%	31.40	31.50	30.95	31.40	31.13	20.63	44,240
1/19/2018	-0.05 / -0.16%	31.50	31.50	30.15	31.45	31.16	20.66	72,120
1/18/2018	+0.80 / +2.61%	30.70	31.50	29.90	31.50	30.89	20.69	90,160
1/17/2018	-0.80 / -2.54%	31.30	31.50	30.30	30.70	31.02	20.17	109,220
1/16/2018	+0.15 / +0.48%	31.35	31.80	30.85	31.50	31.16	20.69	110,790
1/15/2018	+2.05 / +7.00%	30.00	31.35	29.90	31.35	30.77	20.60	89,950
1/12/2018	+0.25 / +0.86%	29.30	29.60	29.05	29.30	29.27	19.25	79,660
1/11/2018	-0.05 / -0.17%	29.30	29.40	29.00	29.05	29.15	19.08	61,060
1/10/2018	+0.10 / +0.34%	29.00	29.40	29.00	29.10	29.14	19.12	76,110
1/9/2018	-0.10 / -0.34%	29.20	29.20	29.00	29.00	29.11	19.05	23,430
1/8/2018	+0.50 / +1.75%	28.40	29.40	28.40	29.10	29.07	19.12	47,990

<<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	8,540,800	8.34	6.92%
ABS	593,100	3.68	-0.54%
APC	800	8.00	-4.76%
APH	1,391,600	7.02	6.85%
APP	44,800	6.00	-1.64%
BMP	98,400	142.60	-0.49%
BRC	30,600	14.60	0.69%
BRR	5,600	19.40	0.52%
CSV	1,923,800	35.85	0.56%