Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/12/2017	-0.40 / -1.37%	29.20	29.20	28.80	28.80	28.93	18.69	55,340
4/11/2017	0.00 / 0.00%	29.00	29.40	28.70	29.20	28.97	18.95	62,060
4/10/2017	+0.70 / +2.46%	29.00	29.80	29.00	29.20	29.25	18.95	57,910
4/7/2017	0.00 / 0.00%	28.50	28.70	28.20	28.50	28.40	18.49	29,120
4/5/2017	+0.75 / +2.70%	28.00	28.70	28.00	28.50	28.46	18.49	124,790
4/4/2017	-0.55 / -1.94%	28.00	28.20	27.75	27.75	27.91	18.01	91,870
4/3/2017	-0.50 / -1.74%	28.40	28.60	28.20	28.30	28.40	18.36	34,080
3/31/2017	0.00 / 0.00%	28.60	28.90	28.50	28.80	28.68	18.69	41,210
3/30/2017	-0.20 / -0.69%	29.00	29.00	27.90	28.80	28.48	18.69	103,370
3/29/2017	+0.20 / +0.69%	29.30	29.30	29.00	29.00	29.12	18.82	47,110
3/28/2017	+0.30 / +1.05%	29.00	29.10	28.60	28.80	28.94	18.69	120,110
3/27/2017	-1.00 / -3.39%	29.00	29.00	28.10	28.50	28.50	18.49	355,840
3/24/2017	-1.25 / -4.07%	30.75	30.75	29.50	29.50	30.03	19.14	195,370
3/23/2017	-0.10 / -0.32%	30.85	31.80	30.70	30.75	30.89	19.95	93,820
3/22/2017	-1.35 / -4.19%	31.75	32.00	30.60	30.85	31.30	20.02	431,480
3/21/2017	-0.65 / -1.98%	32.60	32.80	32.20	32.20	32.46	20.89	96,740
3/20/2017	+0.05 / +0.15%	33.00	33.00	32.50	32.85	32.71	21.31	58,360
3/17/2017	0.00 / 0.00%	33.00	33.40	32.70	32.80	32.96	21.28	78,480
3/16/2017	+1.00 / +3.14%	31.80	33.00	31.80	32.80	32.64	21.28	127,160
3/15/2017	0.00 / 0.00%	31.80	32.20	31.55	31.80	31.88	20.63	113,660
3/14/2017	-0.30 / -0.93%	32.10	32.85	31.80	31.80	32.10	20.63	215,930
3/13/2017	-0.60 / -1.83%	32.50	32.60	31.50	32.10	32.14	20.83	149,640
3/10/2017	-0.30 / -0.91%	33.00	33.50	32.70	32.70	32.96	21.22	104,850
3/9/2017	+0.05 / +0.15%	32.80	33.00	32.50	33.00	32.76	21.41	219,550
3/8/2017	-0.75 / -2.23%	33.20	33.70	32.90	32.95	33.20	21.38	242,380
3/7/2017	-0.30 / -0.88%	34.00	34.00	33.40	33.70	33.67	21.87	279,170
3/6/2017	+2.00 / +6.25%	32.05	34.00	32.00	34.00	33.16	22.06	386,100
3/3/2017	+0.10 / +0.31%	31.90	32.00	31.65	32.00	31.84	20.76	79,050
3/2/2017	+0.10 / +0.31%	32.50	32.50	31.85	31.90	32.19	20.70	243,870
3/1/2017	+0.95 / +3.08%	30.85	31.80	30.85	31.80	31.27	20.63	206,830

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%