Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2021	+1.00 / +2.86%	35.00	36.00	35.00	36.00	35.56	32.00	125,000
2/8/2021	-2.00 / -5.41%	35.10	37.00	35.00	35.00	35.16	31.11	3,700
2/5/2021	-0.50 / -1.33%	37.00	37.00	37.00	37.00	37.00	32.89	2,000
2/4/2021	+0.50 / +1.35%	37.70	37.70	37.50	37.50	37.51	33.33	122,100
2/3/2021	+1.00 / +2.78%	37.00	37.00	37.00	37.00	37.00	32.89	2,000
2/2/2021	+0.80 / +2.27%	37.00	37.00	36.00	36.00	36.05	32.00	2,100
2/1/2021	-1.70 / -4.61%	35.40	35.50	35.20	35.20	35.29	31.29	2,100
1/29/2021	+1.50 / +4.24%	37.40	37.40	36.00	36.90	36.28	32.80	273,200
1/28/2021	-2.60 / -6.84%	38.00	38.00	35.35	35.40	36.29	31.46	5,700
1/27/2021	-1.00 / -2.56%	38.00	38.00	38.00	38.00	38.00	33.78	3,900
1/26/2021	-0.50 / -1.27%	39.50	39.50	39.00	39.00	39.33	34.66	860,300
1/25/2021	-0.70 / -1.74%	40.00	40.00	39.50	39.50	39.50	35.11	3,800
1/22/2021	0.00 / 0.00%	40.20	40.20	40.20	40.20	40.20	35.73	12,200
1/21/2021	+0.30 / +0.75%	39.90	40.80	39.90	40.20	39.90	35.73	13,200
1/20/2021	+1.40 / +3.64%	38.00	39.90	38.00	39.90	38.42	35.46	7,500
1/19/2021	-2.30 / -5.64%	40.80	40.80	38.50	38.50	39.07	34.22	540,200
1/18/2021	+1.30 / +3.29%	39.50	41.00	39.50	40.80	39.74	36.26	68,800
1/15/2021	0.00 / 0.00%	39.00	39.50	38.00	39.50	39.06	35.11	15,500
1/14/2021	+1.50 / +3.95%	37.40	39.50	37.40	39.50	38.45	35.11	200
1/13/2021	-0.30 / -0.78%	37.50	38.00	37.50	38.00	37.99	33.78	5,800
1/12/2021	+1.80 / +4.93%	36.40	38.40	36.40	38.30	37.27	34.04	7,700
1/11/2021	-1.30 / -3.44%	36.50	36.90	36.50	36.50	36.50	32.44	2,000
1/8/2021	-0.10 / -0.26%	35.70	37.90	35.70	37.80	37.59	33.60	1,700
1/7/2021	+1.90 / +5.28%	38.20	38.20	37.90	37.90	38.11	33.69	500
1/6/2021	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	32.00	500
1/5/2021	-0.50 / -1.37%	38.00	38.00	36.00	36.00	36.50	32.00	600
1/4/2021	+0.10 / +0.27%	36.40	36.50	36.40	36.50	36.49	32.44	1,600
12/31/2020	-0.10 / -0.27%	36.50	36.80	34.45	36.40	36.37	32.35	1,490
12/30/2020	0.00 / 0.00%	36.10	36.50	36.10	36.50	36.41	32.44	241,050
12/29/2020	0.00 / 0.00%	36.00	36.50	36.00	36.50	36.05	32.44	1,100

<<Previous 30 days Next 30 days>>

TRC News

03/12	TRC: Change in personnel
12/11	TRC: Report on change of ownership of major shareholders
30/10	TRC: Report on change of ownership of major shareholders
22/10	TRC: Report on change of ownership of major shareholders
21/10	TRC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,562,500	8.90	-1.33%
ABS	848,000	4.98	-1.58%
APC	5,100	6.50	0.00%
APH	930,000	7.07	1.58%
APP	7,700	8.00	8.11%
BMP	341,300	134.80	0.90%
BRC	53,700	14.35	0.35%
BRR	800	19.00	0.00%
CSV	2,190,100	46.15	0.33%