Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2021	+0.30 / +0.79%	38.00	38.30	38.00	38.30	38.10	34.04	302,300
3/31/2021	-0.95 / -2.44%	38.00	38.00	38.00	38.00	38.00	33.78	2,600
3/30/2021	+0.45 / +1.17%	38.95	38.95	38.95	38.95	38.95	34.62	55,100
3/29/2021	-0.10 / -0.26%	38.50	38.50	38.50	38.50	38.50	34.22	300,100
3/26/2021	0.00 / 0.00%	38.65	38.65	38.60	38.60	38.61	34.31	4,900
3/25/2021	-0.05 / -0.13%	38.65	38.65	38.60	38.60	38.60	34.31	3,500
3/24/2021	-1.35 / -3.38%	38.10	38.65	38.00	38.65	38.10	34.35	1,700
3/23/2021	-0.50 / -1.23%	38.10	40.00	38.05	40.00	39.08	35.55	2,900
3/22/2021	-0.20 / -0.49%	40.50	40.50	40.50	40.50	40.50	36.00	1,200
3/19/2021	-0.80 / -1.93%	41.00	41.00	40.70	40.70	40.97	36.18	5,500
3/18/2021	+0.50 / +1.22%	41.50	41.50	41.50	41.50	41.50	36.89	100
3/17/2021	-0.50 / -1.20%	41.50	41.50	41.00	41.00	41.08	36.44	12,300
3/16/2021	0.00 / 0.00%	41.50	41.50	41.40	41.50	41.49	36.89	13,900
3/15/2021	+1.45 / +3.62%	41.40	41.50	41.40	41.50	41.43	36.89	2,900
3/12/2021	+0.05 / +0.13%	40.10	40.10	40.05	40.05	40.09	35.60	1,300
3/11/2021	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	35.55	3,800
3/10/2021	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	35.55	17,100
3/9/2021	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	35.55	36,300
3/8/2021	+0.50 / +1.27%	40.00	40.00	39.80	40.00	39.96	35.55	16,900
3/5/2021	0.00 / 0.00%	38.00	39.90	37.00	39.50	39.50	35.11	11,600
3/4/2021	-0.50 / -1.25%	39.00	39.50	38.95	39.50	39.23	35.11	10,700
3/3/2021	+0.50 / +1.27%	39.50	40.00	39.50	40.00	39.95	35.55	14,800
3/2/2021	-0.50 / -1.25%	40.00	40.00	39.50	39.50	39.81	35.11	5,600
3/1/2021	0.00 / 0.00%	40.00	40.00	39.50	40.00	39.93	35.55	8,300
2/26/2021	+0.05 / +0.13%	40.00	40.00	39.95	40.00	39.99	35.55	9,500
2/25/2021	0.00 / 0.00%	39.80	40.00	39.80	39.95	39.93	35.51	4,100
2/24/2021	+0.05 / +0.13%	39.90	40.00	39.80	39.95	39.92	35.51	5,100
2/23/2021	+0.40 / +1.01%	39.50	40.50	39.50	39.90	40.02	35.46	8,000
2/22/2021	+1.00 / +2.60%	38.50	39.50	38.50	39.50	39.09	35.11	13,300
2/19/2021	0.00 / 0.00%	38.50	39.00	38.50	38.50	38.71	34.22	5,500

<<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	1,785,100	8.72	-2.02%
ABS	198,900	4.94	-0.80%
APC	16,500	6.60	3.13%
APH	930,900	6.92	-2.12%
APP	5,700	7.30	-2.67%
BMP	65,700	132.70	-1.56%
BRC	3,400	14.35	0.00%
BRR	3,300	19.00	-1.55%
CSV	817,300	46.10	-0.11%