Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2022	+0.70 / +1.53%	45.80	46.50	45.80	46.50	46.37	43.04	32,800
3/31/2022	-0.20 / -0.43%	45.20	45.80	45.00	45.80	45.63	42.39	12,600
3/30/2022	+0.50 / +1.10%	46.40	46.40	45.30	46.00	46.01	42.58	15,800
3/29/2022	-0.70 / -1.52%	45.10	45.50	45.00	45.50	45.00	42.12	12,600
3/28/2022	+0.60 / +1.32%	46.05	46.20	45.65	46.20	46.03	42.76	3,500
3/25/2022	-0.90 / -1.94%	46.50	46.50	45.00	45.60	45.75	42.21	71,200
3/24/2022	+0.30 / +0.65%	46.20	46.50	46.20	46.50	46.49	43.04	136,100
3/23/2022	+0.60 / +1.32%	45.10	46.50	45.00	46.20	45.96	42.76	58,200
3/22/2022	-1.40 / -2.98%	46.30	46.80	45.00	45.60	46.03	42.21	113,600
3/21/2022	-1.60 / -3.29%	48.00	48.00	47.00	47.00	47.37	43.50	1,900
3/18/2022	+0.10 / +0.21%	48.60	48.60	48.60	48.60	48.60	44.98	1,000
3/17/2022	+0.70 / +1.46%	47.00	48.50	47.00	48.50	47.83	44.89	16,100
3/16/2022	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	44.24	0
3/15/2022	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	44.24	0
3/14/2022	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	44.24	0
3/11/2022	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	44.24	0
3/10/2022	-0.20 / -0.42%	47.80	47.80	47.80	47.80	47.80	44.24	300
3/9/2022	+0.35 / +0.73%	47.50	48.00	47.50	48.00	47.82	44.43	6,300
3/8/2022	+1.65 / +3.59%	46.10	47.65	46.10	47.65	46.62	44.11	300
3/7/2022	-2.00 / -4.17%	46.00	46.00	46.00	46.00	46.00	42.58	1,000
3/4/2022	0.00 / 0.00%	47.95	48.00	47.95	48.00	48.00	44.43	16,500
3/3/2022	+2.00 / +4.35%	46.00	48.00	46.00	48.00	47.39	44.43	13,800
3/2/2022	-2.00 / -4.17%	46.10	46.50	45.65	46.00	46.12	42.58	22,600
3/1/2022	-0.30 / -0.62%	48.00	48.30	48.00	48.00	48.00	44.43	3,700
2/28/2022	-0.10 / -0.21%	46.10	48.30	46.00	48.30	46.18	44.71	1,600
2/25/2022	+1.40 / +2.98%	48.50	49.10	48.40	48.40	48.83	44.80	1,700
2/24/2022	-1.00 / -2.08%	48.00	48.00	47.00	47.00	47.66	43.50	17,000
2/23/2022	+2.00 / +4.35%	46.00	48.00	46.00	48.00	47.64	44.43	8,500
2/22/2022	0.00 / 0.00%	46.00	46.00	46.00	46.00	46.00	42.58	0
2/21/2022	0.00 / 0.00%	46.00	46.10	46.00	46.00	46.01	42.58	7,300

<<Previous 30 days Next 30 days>>

TRC News

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
18/10	TRC: BOD resolution dated October 17, 2024
17/10	TRC: Report on the day becoming major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%