Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/5/2018	-0.20 / -0.69%	28.60	28.70	28.40	28.60	28.62	18.79	11,530
1/4/2018	+0.20 / +0.70%	28.60	28.80	28.35	28.80	28.44	18.92	11,110
1/3/2018	-0.10 / -0.35%	28.50	28.70	28.35	28.60	28.37	18.79	7,120
1/2/2018	-0.10 / -0.35%	28.90	28.90	28.50	28.70	28.54	18.85	4,100
12/29/2017	+0.10 / +0.35%	28.90	28.90	28.40	28.80	28.60	18.92	9,020
12/28/2017	+0.30 / +1.06%	28.50	28.90	28.50	28.70	28.56	18.85	14,320
12/27/2017	+0.40 / +1.43%	29.50	29.50	28.40	28.40	28.77	18.66	11,470
12/26/2017	-0.30 / -1.06%	27.90	28.30	27.90	28.00	28.06	18.39	29,860
12/25/2017	-0.05 / -0.18%	28.35	28.35	28.15	28.30	28.18	18.59	7,310
12/22/2017	+0.15 / +0.53%	27.90	28.40	27.90	28.35	28.30	18.62	2,650

<<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	4,650,300	8.55	-2.84%
ABS	573,500	3.80	0.80%
APC	3,300	8.70	0.00%
APH	609,000	7.10	-3.01%
APP	32,300	6.00	-3.23%
BMP	40,500	140.80	0.07%
BRC	44,600	14.65	0.34%
BRR	700	19.30	1.05%
CSV	1,645,700	35.25	-1.26%