Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2020	-0.50 / -1.67%	29.90	30.00	29.50	29.50	29.89	25.26	3,580
3/4/2020	0.00 / 0.00%	30.00	30.00	29.50	30.00	29.88	25.68	510
3/3/2020	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	25.68	176,800
3/2/2020	+0.30 / +1.01%	29.90	30.00	29.90	30.00	29.95	25.68	1,210
2/28/2020	0.00 / 0.00%	30.90	30.90	29.00	29.70	30.13	25.43	730
2/27/2020	+0.30 / +1.02%	29.90	29.90	29.70	29.70	29.80	25.43	80
2/26/2020	+0.40 / +1.38%	29.00	29.90	29.00	29.40	29.25	25.17	4,240
2/25/2020	-1.00 / -3.33%	30.00	30.00	29.00	29.00	29.58	24.83	710
2/24/2020	+0.50 / +1.69%	30.00	30.00	30.00	30.00	30.00	25.68	800
2/21/2020	-0.70 / -2.32%	30.20	30.85	29.50	29.50	30.82	25.26	120,520
2/20/2020	+1.00 / +3.42%	30.90	30.90	30.00	30.20	30.38	25.85	1,580
2/19/2020	+0.60 / +2.10%	30.40	30.40	29.20	29.20	29.49	25.00	1,560
2/18/2020	-0.90 / -3.05%	29.50	29.50	28.60	28.60	29.41	24.49	850
2/17/2020	0.00 / 0.00%	27.90	29.50	27.90	29.50	29.33	25.26	1,500
2/14/2020	0.00 / 0.00%	29.10	29.50	29.00	29.50	29.28	25.26	2,150
2/13/2020	+0.15 / +0.51%	29.80	29.90	29.50	29.50	29.73	25.26	3,700
2/12/2020	-0.65 / -2.17%	30.50	30.50	29.35	29.35	29.93	25.13	140
2/11/2020	+0.90 / +3.09%	30.00	30.00	30.00	30.00	30.00	25.68	10
2/10/2020	-1.05 / -3.48%	30.00	30.15	29.10	29.10	29.81	24.91	2,080
2/7/2020	-0.80 / -2.58%	30.60	30.90	30.15	30.15	30.57	25.81	3,140
2/6/2020	+1.00 / +3.34%	29.95	30.95	29.95	30.95	30.45	26.50	2,090
2/5/2020	+0.85 / +2.92%	30.40	30.40	29.10	29.95	29.16	25.64	4,870
2/4/2020	-1.60 / -5.21%	30.00	32.00	29.10	29.10	29.91	24.91	7,890
2/3/2020	-1.75 / -5.39%	32.40	32.40	30.70	30.70	31.21	26.28	5,190
1/31/2020	-0.35 / -1.07%	32.45	32.45	32.45	32.45	32.45	27.78	100
1/30/2020	-0.50 / -1.50%	31.00	32.80	31.00	32.80	31.76	28.08	850
1/22/2020	+1.20 / +3.74%	31.05	33.30	31.05	33.30	33.30	28.51	80,070
1/21/2020	0.00 / 0.00%	32.80	32.80	32.10	32.10	32.75	27.48	240,030
1/20/2020	-0.90 / -2.73%	31.00	33.35	31.00	32.10	31.86	27.48	40
1/17/2020	+0.55 / +1.69%	32.00	33.75	32.00	33.00	33.64	28.25	602,510

<<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	3,295,400	7.76	-0.13%
ABS	406,700	4.02	-0.25%
APC	3,000	8.70	2.35%
APH	832,700	6.77	0.89%
APP	38,000	7.50	1.35%
BMP	122,100	142.60	1.64%
BRC	45,800	14.45	2.85%
BRR	15,700	19.80	0.51%
CSV	2,050,100	35.65	-0.97%