Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2016	-0.50 / -2.04%	24.10	24.50	23.70	24.00	24.18	15.04	71,850
3/11/2016	+0.30 / +1.24%	24.00	24.50	23.50	24.50	24.20	15.35	70,700
3/10/2016	+1.20 / +5.22%	22.60	24.60	22.60	24.20	24.24	15.16	220,670
3/9/2016	+0.20 / +0.88%	23.50	23.50	22.70	23.00	22.93	14.41	215,780
3/8/2016	+1.40 / +6.54%	22.80	22.80	22.80	22.80	22.80	14.29	162,640
3/7/2016	+1.40 / +7.00%	21.40	21.40	21.40	21.40	21.40	13.41	200,020
3/4/2016	+1.30 / +6.95%	19.00	20.00	19.00	20.00	19.87	12.53	28,380
3/3/2016	-0.10 / -0.53%	19.00	19.00	18.60	18.70	18.66	11.72	8,060
3/2/2016	+0.50 / +2.73%	18.40	18.90	18.40	18.80	18.74	11.78	11,790
3/1/2016	+0.10 / +0.55%	18.60	18.70	18.30	18.30	18.57	11.47	2,800
2/29/2016	-0.80 / -4.21%	18.10	19.50	18.10	18.20	18.27	11.40	6,130
2/26/2016	+0.20 / +1.06%	18.80	19.60	18.80	19.00	19.57	11.91	460
2/25/2016	0.00 / 0.00%	18.80	18.80	18.80	18.80	18.80	11.78	110
2/24/2016	-0.40 / -2.08%	18.60	19.00	18.60	18.80	18.75	11.78	3,510
2/23/2016	0.00 / 0.00%	18.80	19.20	18.20	19.20	18.25	12.03	12,040
2/22/2016	-0.30 / -1.54%	19.50	19.50	19.20	19.20	19.35	12.03	320
2/19/2016	+0.60 / +3.17%	18.90	19.50	18.80	19.50	18.93	12.22	1,690
2/18/2016	+0.10 / +0.53%	18.90	18.90	18.30	18.90	18.69	11.84	1,070
2/17/2016	-0.80 / -4.08%	18.90	18.90	18.70	18.80	18.83	11.78	1,160
2/16/2016	+1.20 / +6.52%	18.20	19.60	18.20	19.60	18.80	12.28	2,500
2/15/2016	-0.10 / -0.54%	18.10	18.40	18.10	18.40	18.11	11.53	4,970
2/5/2016	0.00 / 0.00%	18.20	18.50	18.20	18.50	18.28	11.59	3,720
2/4/2016	+0.10 / +0.54%	18.50	18.50	18.50	18.50	18.50	11.59	10
2/3/2016	+0.10 / +0.55%	18.20	18.40	18.00	18.40	18.09	11.53	7,130
2/2/2016	-0.20 / -1.08%	18.10	18.30	18.10	18.30	18.27	11.47	3,010
2/1/2016	+0.10 / +0.54%	18.50	18.50	18.20	18.50	18.49	11.59	2,920
1/29/2016	-0.10 / -0.54%	18.00	18.40	18.00	18.40	18.29	11.53	3,510
1/28/2016	0.00 / 0.00%	18.20	18.50	17.90	18.50	18.09	11.59	1,610
1/27/2016	+0.10 / +0.54%	18.50	18.50	18.50	18.50	18.50	11.59	10
1/26/2016	-0.10 / -0.54%	18.20	18.40	18.10	18.40	18.14	11.53	8,210

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%