Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2017	-0.10 / -0.32%	30.85	31.80	30.70	30.75	30.89	19.95	93,820
3/22/2017	-1.35 / -4.19%	31.75	32.00	30.60	30.85	31.30	20.02	431,480
3/21/2017	-0.65 / -1.98%	32.60	32.80	32.20	32.20	32.46	20.89	96,740
3/20/2017	+0.05 / +0.15%	33.00	33.00	32.50	32.85	32.71	21.31	58,360
3/17/2017	0.00 / 0.00%	33.00	33.40	32.70	32.80	32.96	21.28	78,480
3/16/2017	+1.00 / +3.14%	31.80	33.00	31.80	32.80	32.64	21.28	127,160
3/15/2017	0.00 / 0.00%	31.80	32.20	31.55	31.80	31.88	20.63	113,660
3/14/2017	-0.30 / -0.93%	32.10	32.85	31.80	31.80	32.10	20.63	215,930
3/13/2017	-0.60 / -1.83%	32.50	32.60	31.50	32.10	32.14	20.83	149,640
3/10/2017	-0.30 / -0.91%	33.00	33.50	32.70	32.70	32.96	21.22	104,850
3/9/2017	+0.05 / +0.15%	32.80	33.00	32.50	33.00	32.76	21.41	219,550
3/8/2017	-0.75 / -2.23%	33.20	33.70	32.90	32.95	33.20	21.38	242,380
3/7/2017	-0.30 / -0.88%	34.00	34.00	33.40	33.70	33.67	21.87	279,170
3/6/2017	+2.00 / +6.25%	32.05	34.00	32.00	34.00	33.16	22.06	386,100
3/3/2017	+0.10 / +0.31%	31.90	32.00	31.65	32.00	31.84	20.76	79,050
3/2/2017	+0.10 / +0.31%	32.50	32.50	31.85	31.90	32.19	20.70	243,870
3/1/2017	+0.95 / +3.08%	30.85	31.80	30.85	31.80	31.27	20.63	206,830
2/28/2017	-0.85 / -2.68%	31.60	31.90	30.80	30.85	31.09	20.02	237,030
2/27/2017	+0.05 / +0.16%	31.90	32.00	31.50	31.70	31.70	20.57	120,790
2/24/2017	+0.50 / +1.61%	31.00	31.80	30.50	31.65	30.93	20.54	279,300
2/23/2017	-0.25 / -0.80%	31.70	31.85	30.75	31.15	31.24	20.21	374,460
2/22/2017	-0.30 / -0.95%	31.70	31.85	31.15	31.40	31.49	20.37	245,250
2/21/2017	+0.55 / +1.77%	31.15	32.20	31.15	31.70	31.74	20.57	296,200
2/20/2017	-0.20 / -0.64%	30.50	31.50	30.40	31.15	30.85	20.21	199,030
2/17/2017	-0.35 / -1.10%	31.70	32.30	30.60	31.35	31.31	20.34	407,680
2/16/2017	+0.20 / +0.63%	31.50	33.50	31.50	31.70	32.34	20.57	266,190
2/15/2017	+0.30 / +0.96%	31.45	31.85	31.20	31.50	31.58	20.44	212,780
2/14/2017	-0.50 / -1.58%	31.50	31.70	31.15	31.20	31.35	20.24	258,550
2/13/2017	+0.85 / +2.76%	31.50	31.85	31.50	31.70	31.72	20.57	383,060
2/10/2017	+0.75 / +2.49%	30.00	30.90	30.00	30.85	30.46	20.02	351,140

<<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%