Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2018	0.00 / 0.00%	29.00	29.30	28.95	29.00	29.07	19.78	45,920
3/13/2018	0.00 / 0.00%	29.00	29.00	28.85	29.00	28.99	19.78	54,120
3/12/2018	+0.20 / +0.69%	29.00	29.10	28.80	29.00	28.95	19.78	68,050
3/9/2018	0.00 / 0.00%	28.75	29.30	28.75	28.80	28.82	19.64	15,510
3/8/2018	+0.10 / +0.35%	28.70	29.00	28.50	28.80	28.77	19.64	30,270
3/7/2018	+0.10 / +0.35%	28.70	28.70	28.60	28.70	28.68	19.57	19,140
3/6/2018	0.00 / 0.00%	28.20	28.80	28.20	28.60	28.64	19.50	17,670
3/5/2018	+0.20 / +0.70%	28.40	28.80	28.30	28.60	28.51	19.50	68,400
3/2/2018	-0.40 / -1.39%	28.60	28.60	28.20	28.40	28.35	19.37	55,870
3/1/2018	+0.10 / +0.35%	28.30	29.00	28.30	28.80	28.67	19.64	37,320
2/28/2018	0.00 / 0.00%	28.70	29.00	28.40	28.70	28.64	19.57	59,640
2/27/2018	0.00 / 0.00%	28.70	28.80	28.70	28.70	28.73	19.57	24,400
2/26/2018	-0.10 / -0.35%	28.50	28.70	28.40	28.70	28.60	19.57	35,110
2/23/2018	-0.15 / -0.52%	28.45	28.80	28.45	28.80	28.53	19.64	25,450
2/22/2018	0.00 / 0.00%	27.80	29.00	27.80	28.95	27.94	19.74	2,040
2/21/2018	-0.05 / -0.17%	29.00	29.30	28.50	28.95	28.77	19.74	9,490
2/13/2018	0.00 / 0.00%	28.20	29.25	28.20	29.00	28.86	19.78	13,480
2/12/2018	+0.20 / +0.69%	28.80	29.00	28.00	29.00	28.69	19.78	81,180
2/9/2018	+0.30 / +1.05%	27.20	28.80	27.20	28.80	28.23	19.64	26,460
2/8/2018	-0.20 / -0.70%	28.60	28.60	27.90	28.50	28.02	19.44	31,620
2/7/2018	-0.10 / -0.35%	28.95	28.95	27.90	28.70	28.48	19.57	44,870
2/6/2018	+0.30 / +1.05%	28.30	28.80	26.60	28.80	27.73	19.64	85,770
2/5/2018	-1.45 / -4.84%	29.60	29.60	28.40	28.50	28.66	19.44	90,640
2/2/2018	+0.75 / +2.57%	29.10	29.95	29.00	29.95	29.19	20.42	6,440
2/1/2018	-0.30 / -1.02%	29.50	29.50	28.70	29.20	29.03	19.91	61,790
1/31/2018	-0.30 / -1.01%	29.60	29.90	29.50	29.50	29.60	20.12	20,100
1/30/2018	-0.20 / -0.67%	29.90	30.30	29.80	29.80	30.01	20.32	19,060
1/29/2018	-1.00 / -3.23%	31.00	31.00	28.85	30.00	30.26	20.46	52,870
1/26/2018	-0.20 / -0.64%	31.70	31.70	30.80	31.00	30.98	21.14	9,200
1/25/2018	-0.20 / -0.64%	31.90	31.90	31.00	31.20	31.48	21.28	83,110

<<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	245,000	8.38	-0.36%
ABS	126,100	4.45	-0.67%
APC	0	6.70	0.00%
APH	331,100	7.01	-0.57%
APP	500	7.00	0.00%
BMP	31,800	133.30	-1.26%
BRC	1,300	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	731,000	43.55	-0.34%