Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/13/2025	+5.10 / +6.99%	73.50	78.10	72.50	78.10	76.91	75.24	618,700
2/12/2025	+3.50 / +5.04%	69.20	73.50	69.20	73.00	71.60	70.32	260,700
2/11/2025	+0.50 / +0.72%	69.00	70.20	68.80	69.50	69.25	66.95	64,800
2/10/2025	-1.40 / -1.99%	70.00	70.40	68.60	69.00	69.56	66.47	203,200
2/7/2025	-2.50 / -3.43%	73.70	73.90	69.50	70.40	71.95	67.82	346,000
2/6/2025	0.00 / 0.00%	73.90	73.90	71.30	72.90	72.55	70.23	187,500
2/5/2025	+3.10 / +4.44%	69.80	74.00	69.80	72.90	72.07	70.23	282,400
2/4/2025	+4.40 / +6.73%	65.70	69.90	65.70	69.80	68.32	67.24	519,700
2/3/2025	-4.90 / -6.97%	70.10	70.10	65.40	65.40	66.61	63.00	690,000
1/24/2025	-0.10 / -0.14%	70.40	70.80	69.40	70.30	69.88	67.72	155,800
1/23/2025	+2.40 / +3.53%	68.10	71.50	68.10	70.40	70.50	67.82	346,100
1/22/2025	+1.00 / +1.49%	69.50	70.00	67.10	68.00	68.92	65.51	421,300
1/21/2025	+4.30 / +6.86%	64.50	67.00	63.00	67.00	65.53	64.54	431,200
1/20/2025	+4.10 / +7.00%	62.60	62.70	61.00	62.70	62.45	60.40	502,900
1/17/2025	+3.80 / +6.93%	54.10	58.60	54.10	58.60	57.47	56.45	584,300
1/16/2025	+0.50 / +0.92%	54.30	54.90	53.20	54.80	54.46	52.79	132,400
1/15/2025	+0.40 / +0.74%	53.80	54.30	53.50	54.30	53.78	52.31	84,200

<<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%