Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2020	-0.30 / -1.12%	26.80	26.80	25.95	26.60	25.98	21.94	212,560
3/19/2020	-0.60 / -2.18%	27.00	27.00	26.00	26.90	26.15	22.19	5,010
3/18/2020	+1.00 / +3.77%	28.00	28.00	26.50	27.50	27.50	22.68	22,610
3/17/2020	+0.70 / +2.71%	27.50	27.50	26.50	26.50	26.67	21.86	450
3/16/2020	+0.80 / +3.20%	26.75	26.75	24.50	25.80	24.92	21.28	3,210
3/13/2020	-0.90 / -3.47%	24.10	25.90	24.10	25.00	24.54	20.62	238,470
3/12/2020	-1.90 / -6.83%	26.00	26.00	25.90	25.90	25.93	21.36	29,080
3/11/2020	0.00 / 0.00%	27.00	27.80	27.00	27.80	27.16	22.93	810
3/10/2020	0.00 / 0.00%	25.90	27.80	25.90	27.80	27.45	22.93	4,190
3/9/2020	-1.20 / -4.14%	28.00	28.00	27.80	27.80	27.90	22.93	2,450
3/6/2020	-0.50 / -1.69%	29.00	29.50	29.00	29.00	29.05	23.92	3,270
3/5/2020	-0.50 / -1.67%	29.90	30.00	29.50	29.50	29.89	24.33	3,580
3/4/2020	0.00 / 0.00%	30.00	30.00	29.50	30.00	29.88	24.74	510
3/3/2020	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	24.74	176,800
3/2/2020	+0.30 / +1.01%	29.90	30.00	29.90	30.00	29.95	24.74	1,210
2/28/2020	0.00 / 0.00%	30.90	30.90	29.00	29.70	30.13	24.49	730
2/27/2020	+0.30 / +1.02%	29.90	29.90	29.70	29.70	29.80	24.49	80
2/26/2020	+0.40 / +1.38%	29.00	29.90	29.00	29.40	29.25	24.25	4,240
2/25/2020	-1.00 / -3.33%	30.00	30.00	29.00	29.00	29.58	23.92	710
2/24/2020	+0.50 / +1.69%	30.00	30.00	30.00	30.00	30.00	24.74	800
2/21/2020	-0.70 / -2.32%	30.20	30.85	29.50	29.50	30.82	24.33	120,520
2/20/2020	+1.00 / +3.42%	30.90	30.90	30.00	30.20	30.38	24.91	1,580
2/19/2020	+0.60 / +2.10%	30.40	30.40	29.20	29.20	29.49	24.08	1,560
2/18/2020	-0.90 / -3.05%	29.50	29.50	28.60	28.60	29.41	23.59	850
2/17/2020	0.00 / 0.00%	27.90	29.50	27.90	29.50	29.33	24.33	1,500
2/14/2020	0.00 / 0.00%	29.10	29.50	29.00	29.50	29.28	24.33	2,150
2/13/2020	+0.15 / +0.51%	29.80	29.90	29.50	29.50	29.73	24.33	3,700
2/12/2020	-0.65 / -2.17%	30.50	30.50	29.35	29.35	29.93	24.21	140
2/11/2020	+0.90 / +3.09%	30.00	30.00	30.00	30.00	30.00	24.74	10
2/10/2020	-1.05 / -3.48%	30.00	30.15	29.10	29.10	29.81	24.00	2,080

<<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	5,809,800	8.76	0.11%
ABS	770,200	3.93	0.00%
APC	34,000	8.00	-3.61%
APH	1,317,900	7.39	2.50%
APP	6,600	5.80	1.75%
BMP	371,900	137.60	-1.29%
BRC	14,500	13.10	-1.13%
BRR	60,300	19.00	-0.52%
CSV	1,555,200	36.30	-1.09%