Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2025	+2.90 / +3.76%	77.20	80.50	76.00	80.00	77.62	80.00	156,600
3/17/2025	-2.60 / -3.26%	79.70	79.70	76.00	77.10	77.83	77.10	199,200
3/14/2025	+0.60 / +0.76%	79.20	80.90	77.90	79.70	79.01	79.70	158,900
3/13/2025	-2.60 / -3.18%	81.70	82.00	76.00	79.10	80.24	79.10	347,400
3/12/2025	-0.50 / -0.61%	82.20	83.50	81.50	81.70	82.13	81.70	142,600
3/11/2025	0.00 / 0.00%	81.50	83.00	81.00	82.20	82.13	82.20	138,000
3/10/2025	-0.40 / -0.48%	82.80	83.60	81.00	82.20	81.96	82.20	176,800
3/7/2025	-1.50 / -1.78%	84.30	85.00	82.00	82.60	83.36	82.60	184,600
3/6/2025	+0.10 / +0.12%	84.20	86.70	83.90	84.10	85.05	84.10	155,300
3/5/2025	+0.20 / +0.24%	84.00	84.90	83.40	84.00	83.77	84.00	75,400
3/4/2025	-0.40 / -0.48%	83.90	85.40	83.70	83.80	84.25	83.80	187,900
3/3/2025	+0.20 / +0.24%	84.90	85.40	83.70	84.20	84.36	84.20	136,800
2/28/2025	+0.50 / +0.60%	83.60	84.50	81.00	84.00	82.82	84.00	201,500
2/27/2025	-2.50 / -2.91%	86.00	86.00	81.80	83.50	83.27	83.50	359,600
2/26/2025	0.00 / 0.00%	86.50	88.50	84.80	86.00	86.98	86.00	242,800
2/25/2025	-1.40 / -1.60%	87.40	87.40	85.00	86.00	85.70	86.00	160,600
2/24/2025	+0.90 / +1.04%	87.00	87.40	84.60	87.40	85.95	87.40	258,300
2/21/2025	+0.10 / +0.12%	86.60	88.20	85.10	86.50	87.02	86.50	213,600
2/20/2025	+2.70 / +3.23%	83.50	86.50	83.10	86.40	85.22	86.40	293,600
2/19/2025	-1.20 / -1.41%	85.50	85.70	82.20	83.70	84.10	83.70	243,100
2/18/2025	+4.90 / +6.13%	80.00	85.00	80.00	84.90	82.35	84.90	237,500
2/17/2025	-1.00 / -1.23%	81.80	84.00	78.60	80.00	81.10	80.00	470,100
2/14/2025	+2.90 / +3.71%	79.80	82.50	79.00	81.00	80.84	81.00	267,000
2/13/2025	+5.10 / +6.99%	73.50	78.10	72.50	78.10	76.91	78.10	618,700
2/12/2025	+3.50 / +5.04%	69.20	73.50	69.20	73.00	71.60	73.00	260,700
2/11/2025	+0.50 / +0.72%	69.00	70.20	68.80	69.50	69.25	69.50	64,800
2/10/2025	-1.40 / -1.99%	70.00	70.40	68.60	69.00	69.56	69.00	203,200
2/7/2025	-2.50 / -3.43%	73.70	73.90	69.50	70.40	71.95	70.40	346,000
2/6/2025	0.00 / 0.00%	73.90	73.90	71.30	72.90	72.55	72.90	187,500
2/5/2025	+3.10 / +4.44%	69.80	74.00	69.80	72.90	72.07	72.90	282,400

<<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	1,121,400	7.23	0.70%
ABS	79,200	3.57	0.56%
APC	0	8.30	0.00%
APH	369,300	6.32	0.16%
APP	6,100	5.60	1.82%
BMP	273,500	136.50	1.87%
BRC	4,600	14.10	-0.35%
BRR	19,200	19.50	1.56%
CSV	1,131,100	35.50	0.00%