Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2018	-0.10 / -0.36%	28.00	28.10	28.00	28.00	28.02	18.39	21,160
3/28/2018	+1.55 / +5.84%	27.50	28.10	27.50	28.10	27.99	18.46	68,710
3/27/2018	-1.85 / -6.51%	28.40	28.50	26.55	26.55	27.88	17.44	127,950
3/26/2018	-0.30 / -1.05%	28.30	28.40	28.15	28.40	28.31	18.66	294,590
3/23/2018	-0.20 / -0.69%	28.05	28.70	28.05	28.70	28.07	18.85	294,670
3/22/2018	+0.30 / +1.05%	28.60	29.00	28.60	28.90	28.78	18.99	11,120
3/21/2018	-0.20 / -0.69%	28.80	28.80	28.45	28.60	28.59	18.79	64,780
3/20/2018	-0.20 / -0.69%	28.90	28.90	28.45	28.80	28.65	18.92	31,940
3/19/2018	+0.20 / +0.69%	28.80	29.00	28.80	29.00	28.90	19.05	20,010
3/16/2018	0.00 / 0.00%	29.00	29.00	28.80	28.80	28.81	18.92	65,290
3/15/2018	-0.20 / -0.69%	29.00	29.00	28.70	28.80	28.86	18.92	29,240
3/14/2018	0.00 / 0.00%	29.00	29.30	28.95	29.00	29.07	19.05	45,920
3/13/2018	0.00 / 0.00%	29.00	29.00	28.85	29.00	28.99	19.05	54,120
3/12/2018	+0.20 / +0.69%	29.00	29.10	28.80	29.00	28.95	19.05	68,050
3/9/2018	0.00 / 0.00%	28.75	29.30	28.75	28.80	28.82	18.92	15,510
3/8/2018	+0.10 / +0.35%	28.70	29.00	28.50	28.80	28.77	18.92	30,270
3/7/2018	+0.10 / +0.35%	28.70	28.70	28.60	28.70	28.68	18.85	19,140
3/6/2018	0.00 / 0.00%	28.20	28.80	28.20	28.60	28.64	18.79	17,670
3/5/2018	+0.20 / +0.70%	28.40	28.80	28.30	28.60	28.51	18.79	68,400
3/2/2018	-0.40 / -1.39%	28.60	28.60	28.20	28.40	28.35	18.66	55,870
3/1/2018	+0.10 / +0.35%	28.30	29.00	28.30	28.80	28.67	18.92	37,320
2/28/2018	0.00 / 0.00%	28.70	29.00	28.40	28.70	28.64	18.85	59,640
2/27/2018	0.00 / 0.00%	28.70	28.80	28.70	28.70	28.73	18.85	24,400
2/26/2018	-0.10 / -0.35%	28.50	28.70	28.40	28.70	28.60	18.85	35,110
2/23/2018	-0.15 / -0.52%	28.45	28.80	28.45	28.80	28.53	18.92	25,450
2/22/2018	0.00 / 0.00%	27.80	29.00	27.80	28.95	27.94	19.02	2,040
2/21/2018	-0.05 / -0.17%	29.00	29.30	28.50	28.95	28.77	19.02	9,490
2/13/2018	0.00 / 0.00%	28.20	29.25	28.20	29.00	28.86	19.05	13,480
2/12/2018	+0.20 / +0.69%	28.80	29.00	28.00	29.00	28.69	19.05	81,180
2/9/2018	+0.30 / +1.05%	27.20	28.80	27.20	28.80	28.23	18.92	26,460

<<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%