Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2025	+0.50 / +0.60%	83.60	84.50	81.00	84.00	82.82	84.00	201,500
2/27/2025	-2.50 / -2.91%	86.00	86.00	81.80	83.50	83.27	83.50	359,600
2/26/2025	0.00 / 0.00%	86.50	88.50	84.80	86.00	86.98	86.00	242,800
2/25/2025	-1.40 / -1.60%	87.40	87.40	85.00	86.00	85.70	86.00	160,600
2/24/2025	+0.90 / +1.04%	87.00	87.40	84.60	87.40	85.95	87.40	258,300
2/21/2025	+0.10 / +0.12%	86.60	88.20	85.10	86.50	87.02	86.50	213,600
2/20/2025	+2.70 / +3.23%	83.50	86.50	83.10	86.40	85.22	86.40	293,600
2/19/2025	-1.20 / -1.41%	85.50	85.70	82.20	83.70	84.10	83.70	243,100
2/18/2025	+4.90 / +6.13%	80.00	85.00	80.00	84.90	82.35	84.90	237,500
2/17/2025	-1.00 / -1.23%	81.80	84.00	78.60	80.00	81.10	80.00	470,100
2/14/2025	+2.90 / +3.71%	79.80	82.50	79.00	81.00	80.84	81.00	267,000
2/13/2025	+5.10 / +6.99%	73.50	78.10	72.50	78.10	76.91	78.10	618,700
2/12/2025	+3.50 / +5.04%	69.20	73.50	69.20	73.00	71.60	73.00	260,700
2/11/2025	+0.50 / +0.72%	69.00	70.20	68.80	69.50	69.25	69.50	64,800
2/10/2025	-1.40 / -1.99%	70.00	70.40	68.60	69.00	69.56	69.00	203,200
2/7/2025	-2.50 / -3.43%	73.70	73.90	69.50	70.40	71.95	70.40	346,000
2/6/2025	0.00 / 0.00%	73.90	73.90	71.30	72.90	72.55	72.90	187,500
2/5/2025	+3.10 / +4.44%	69.80	74.00	69.80	72.90	72.07	72.90	282,400
2/4/2025	+4.40 / +6.73%	65.70	69.90	65.70	69.80	68.32	69.80	519,700
2/3/2025	-4.90 / -6.97%	70.10	70.10	65.40	65.40	66.61	65.40	690,000
1/24/2025	-0.10 / -0.14%	70.40	70.80	69.40	70.30	69.88	70.30	155,800
1/23/2025	+2.40 / +3.53%	68.10	71.50	68.10	70.40	70.50	70.40	346,100
1/22/2025	+1.00 / +1.49%	69.50	70.00	67.10	68.00	68.92	68.00	421,300
1/21/2025	+4.30 / +6.86%	64.50	67.00	63.00	67.00	65.53	67.00	431,200
1/20/2025	+4.10 / +7.00%	62.60	62.70	61.00	62.70	62.45	62.70	502,900
1/17/2025	+3.80 / +6.93%	54.10	58.60	54.10	58.60	57.47	58.60	584,300
1/16/2025	+0.50 / +0.92%	54.30	54.90	53.20	54.80	54.46	54.80	132,400
1/15/2025	+0.40 / +0.74%	53.80	54.30	53.50	54.30	53.78	54.30	84,200
1/14/2025	+0.80 / +1.51%	53.00	55.40	52.80	53.90	54.37	53.90	266,500
1/13/2025	+0.60 / +1.14%	52.80	53.90	52.00	53.10	53.07	53.10	113,600

<<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	2,693,700	7.35	-0.54%
ABS	184,400	3.58	-0.83%
APC	7,300	8.20	2.50%
APH	738,200	6.49	1.41%
APP	15,000	5.70	1.79%
BMP	119,800	137.10	1.03%
BRC	25,200	14.25	0.35%
BRR	0	19.40	0.00%
CSV	1,498,800	35.10	-2.90%