Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2024	-0.90 / -2.38%	37.60	37.60	36.90	36.90	36.93	34.75	2,100
2/29/2024	+0.35 / +0.93%	36.85	37.80	36.00	37.80	37.42	35.60	21,800
2/28/2024	0.00 / 0.00%	37.45	37.45	37.45	37.45	37.45	35.27	0
2/27/2024	+2.45 / +7.00%	36.00	37.45	36.00	37.45	37.18	35.27	51,300
2/26/2024	-0.60 / -1.69%	35.50	35.60	35.00	35.00	35.53	32.96	2,300
2/23/2024	-2.40 / -6.32%	35.50	35.60	35.50	35.60	35.58	33.52	1,300
2/22/2024	+0.15 / +0.40%	38.00	38.00	38.00	38.00	38.00	35.78	300
2/21/2024	0.00 / 0.00%	37.90	37.90	36.00	37.85	36.91	35.64	3,500
2/20/2024	+0.85 / +2.30%	35.10	37.85	35.00	37.85	35.14	35.64	2,600
2/19/2024	+1.00 / +2.78%	36.60	38.00	36.60	37.00	37.04	34.84	1,600
2/16/2024	+1.50 / +4.35%	34.40	36.00	34.00	36.00	34.72	33.90	2,700
2/15/2024	+1.30 / +3.92%	33.70	34.50	33.70	34.50	34.01	32.49	3,300
2/7/2024	0.00 / 0.00%	33.20	33.20	33.20	33.20	33.20	31.26	2,000
2/6/2024	0.00 / 0.00%	33.20	33.20	33.15	33.20	33.20	31.26	25,100
2/5/2024	+0.30 / +0.91%	33.00	33.20	32.90	33.20	33.05	31.26	3,700
2/2/2024	+1.20 / +3.79%	31.95	32.90	31.95	32.90	32.47	30.98	2,500
2/1/2024	+0.20 / +0.63%	31.60	31.70	31.60	31.70	31.67	29.85	900
1/31/2024	-0.50 / -1.56%	31.50	31.50	31.50	31.50	31.50	29.66	200
1/30/2024	+0.40 / +1.27%	32.00	32.00	32.00	32.00	32.00	30.13	1,400
1/29/2024	+0.05 / +0.16%	31.90	32.50	31.60	31.60	31.93	29.76	3,200
1/26/2024	+0.05 / +0.16%	31.50	31.60	31.40	31.55	31.53	29.71	1,300
1/25/2024	-1.40 / -4.26%	32.90	32.90	31.50	31.50	32.27	29.66	1,200
1/24/2024	0.00 / 0.00%	32.90	32.90	32.90	32.90	32.90	30.98	0
1/23/2024	+0.90 / +2.81%	32.00	33.00	32.00	32.90	32.60	30.98	1,400
1/22/2024	+0.05 / +0.16%	32.00	33.00	32.00	32.00	32.39	30.13	2,300
1/19/2024	+0.80 / +2.57%	31.50	31.95	31.50	31.95	31.75	30.09	2,900
1/18/2024	0.00 / 0.00%	31.15	31.15	31.15	31.15	31.15	29.33	100
1/17/2024	-0.20 / -0.64%	31.00	31.35	31.00	31.15	31.24	29.33	1,200
1/16/2024	+0.25 / +0.80%	31.10	31.60	31.10	31.35	31.26	29.52	7,300
1/15/2024	+0.90 / +2.98%	30.15	31.30	30.15	31.10	30.81	29.29	1,900

<<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	2,962,000	8.04	5.65%
ABS	171,900	2.99	0.67%
APC	200	8.00	9.59%
APH	429,500	6.58	5.11%
APP	100	5.50	1.85%
BMP	180,600	170.00	0.12%
BRC	1,900	12.90	2.38%
BRR	200	18.50	8.19%