Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2025	-2.30 / -2.71%	85.00	85.00	82.60	82.60	83.44	79.57	148,700
3/26/2025	-0.20 / -0.24%	86.90	86.90	84.10	84.90	85.12	81.79	96,600
3/25/2025	+5.50 / +6.91%	79.60	85.10	79.60	85.10	83.87	81.98	825,400
3/24/2025	0.00 / 0.00%	79.50	79.60	78.50	79.60	79.11	76.68	37,000
3/21/2025	-0.40 / -0.50%	80.00	80.00	78.00	79.60	79.56	76.68	33,100
3/20/2025	+1.00 / +1.27%	79.00	80.00	77.50	80.00	78.95	77.07	53,200
3/19/2025	-1.00 / -1.25%	80.50	80.50	78.00	79.00	78.88	76.10	138,500
3/18/2025	+2.90 / +3.76%	77.20	80.50	76.00	80.00	77.62	77.07	156,600
3/17/2025	-2.60 / -3.26%	79.70	79.70	76.00	77.10	77.83	74.27	199,200
3/14/2025	+0.60 / +0.76%	79.20	80.90	77.90	79.70	79.01	76.78	158,900
3/13/2025	-2.60 / -3.18%	81.70	82.00	76.00	79.10	80.24	76.20	347,400
3/12/2025	-0.50 / -0.61%	82.20	83.50	81.50	81.70	82.13	78.71	142,600
3/11/2025	0.00 / 0.00%	81.50	83.00	81.00	82.20	82.13	79.19	138,000
3/10/2025	-0.40 / -0.48%	82.80	83.60	81.00	82.20	81.96	79.19	176,800
3/7/2025	-1.50 / -1.78%	84.30	85.00	82.00	82.60	83.36	79.57	184,600
3/6/2025	+0.10 / +0.12%	84.20	86.70	83.90	84.10	85.05	81.02	155,300
3/5/2025	+0.20 / +0.24%	84.00	84.90	83.40	84.00	83.77	80.92	75,400
3/4/2025	-0.40 / -0.48%	83.90	85.40	83.70	83.80	84.25	80.73	187,900
3/3/2025	+0.20 / +0.24%	84.90	85.40	83.70	84.20	84.36	81.11	136,800
2/28/2025	+0.50 / +0.60%	83.60	84.50	81.00	84.00	82.82	80.92	201,500
2/27/2025	-2.50 / -2.91%	86.00	86.00	81.80	83.50	83.27	80.44	359,600
2/26/2025	0.00 / 0.00%	86.50	88.50	84.80	86.00	86.98	82.85	242,800
2/25/2025	-1.40 / -1.60%	87.40	87.40	85.00	86.00	85.70	82.85	160,600
2/24/2025	+0.90 / +1.04%	87.00	87.40	84.60	87.40	85.95	84.20	258,300
2/21/2025	+0.10 / +0.12%	86.60	88.20	85.10	86.50	87.02	83.33	213,600
2/20/2025	+2.70 / +3.23%	83.50	86.50	83.10	86.40	85.22	83.23	293,600
2/19/2025	-1.20 / -1.41%	85.50	85.70	82.20	83.70	84.10	80.63	243,100
2/18/2025	+4.90 / +6.13%	80.00	85.00	80.00	84.90	82.35	81.79	237,500
2/17/2025	-1.00 / -1.23%	81.80	84.00	78.60	80.00	81.10	77.07	470,100
2/14/2025	+2.90 / +3.71%	79.80	82.50	79.00	81.00	80.84	78.03	267,000

<<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	8,540,800	8.34	6.92%
ABS	593,100	3.68	-0.54%
APC	800	8.00	-4.76%
APH	1,391,600	7.02	6.85%
APP	44,800	6.00	-1.64%
BMP	98,400	142.60	-0.49%
BRC	30,600	14.60	0.69%
BRR	5,600	19.40	0.52%
CSV	1,923,800	35.85	0.56%