Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/3/2015	+0.50 / +1.88%	27.10	27.30	26.90	27.10	27.10	14.85	182,050
3/2/2015	+0.50 / +1.92%	26.20	27.80	26.10	26.60	26.60	14.58	182,830
2/27/2015	+0.10 / +0.38%	26.00	26.10	26.00	26.10	26.10	14.30	42,060
2/26/2015	0.00 / 0.00%	26.30	26.40	25.90	26.00	26.00	14.25	21,210
2/25/2015	-0.40 / -1.52%	26.50	26.50	26.00	26.00	26.00	14.25	9,730
2/24/2015	+0.80 / +3.13%	27.20	27.20	25.80	26.40	26.40	14.47	1,000
2/13/2015	-0.10 / -0.39%	26.20	26.40	25.50	25.60	25.60	14.03	107,060
2/12/2015	0.00 / 0.00%	25.80	27.20	25.70	25.70	25.70	14.08	105,850
2/11/2015	-0.40 / -1.53%	26.10	26.20	25.70	25.70	25.70	14.08	110,010
2/10/2015	0.00 / 0.00%	26.10	26.20	26.00	26.10	26.10	14.30	102,560
2/9/2015	-0.20 / -0.76%	26.30	26.40	26.10	26.10	26.10	14.30	104,670
2/6/2015	-0.90 / -3.31%	27.20	27.20	26.30	26.30	26.30	14.41	173,830
2/5/2015	-0.30 / -1.09%	27.50	27.50	27.20	27.20	27.20	14.90	121,310
2/4/2015	-0.50 / -1.79%	28.00	28.00	27.50	27.50	27.50	15.07	83,100
2/3/2015	-0.30 / -1.06%	28.40	28.40	28.00	28.00	28.00	15.34	89,360
2/2/2015	-0.10 / -0.35%	29.00	29.00	28.30	28.30	28.30	15.51	30,250
1/30/2015	0.00 / 0.00%	28.40	28.50	28.30	28.40	28.40	15.56	48,330
1/29/2015	-0.10 / -0.35%	28.50	28.50	28.40	28.40	28.40	15.56	65,220
1/28/2015	-0.10 / -0.35%	28.50	28.60	28.40	28.50	28.50	15.62	66,610
1/27/2015	-0.60 / -2.05%	29.40	29.40	28.50	28.60	28.60	15.67	17,240
1/26/2015	+0.20 / +0.69%	28.90	29.20	28.90	29.20	29.20	16.00	110
1/23/2015	+0.10 / +0.35%	29.00	29.10	28.80	29.00	29.00	15.89	13,190
1/22/2015	+0.30 / +1.05%	28.80	28.90	28.80	28.90	28.90	15.84	2,830
1/21/2015	+0.10 / +0.35%	29.00	29.00	28.60	28.60	28.60	15.67	7,250
1/20/2015	-1.00 / -3.39%	29.10	29.40	28.50	28.50	28.50	15.62	59,590
1/19/2015	-0.10 / -0.34%	29.60	29.60	29.10	29.50	29.50	16.16	14,460
1/16/2015	0.00 / 0.00%	29.40	29.70	28.90	29.60	29.60	16.22	18,760
1/15/2015	+1.10 / +3.86%	30.30	30.30	29.40	29.60	29.60	16.22	127,410
1/14/2015	0.00 / 0.00%	28.50	28.60	28.50	28.50	28.50	15.62	31,790
1/13/2015	-0.10 / -0.35%	28.60	28.80	28.50	28.50	28.50	15.62	45,790

<<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	474,100	8.23	-0.72%
ABS	60,500	4.47	0.90%
APC	0	6.70	0.00%
APH	345,300	6.77	0.30%
APP	2,300	6.80	-1.45%
BMP	126,500	128.00	-1.54%
BRC	21,400	14.50	0.69%
BRR	1,200	19.00	-2.56%
CSV	1,840,900	41.30	-3.28%