Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2017	0.00 / 0.00%	28.15	28.35	27.90	28.20	28.17	17.63	130,940
4/14/2017	-0.45 / -1.57%	28.75	28.80	27.80	28.20	28.09	17.63	69,240
4/13/2017	-0.15 / -0.52%	28.60	28.90	28.60	28.65	28.78	17.91	76,160
4/12/2017	-0.40 / -1.37%	29.20	29.20	28.80	28.80	28.93	18.00	55,340
4/11/2017	0.00 / 0.00%	29.00	29.40	28.70	29.20	28.97	18.25	62,060
4/10/2017	+0.70 / +2.46%	29.00	29.80	29.00	29.20	29.25	18.25	57,910
4/7/2017	0.00 / 0.00%	28.50	28.70	28.20	28.50	28.40	17.81	29,120
4/5/2017	+0.75 / +2.70%	28.00	28.70	28.00	28.50	28.46	17.81	124,790
4/4/2017	-0.55 / -1.94%	28.00	28.20	27.75	27.75	27.91	17.35	91,870
4/3/2017	-0.50 / -1.74%	28.40	28.60	28.20	28.30	28.40	17.69	34,080
3/31/2017	0.00 / 0.00%	28.60	28.90	28.50	28.80	28.68	18.00	41,210
3/30/2017	-0.20 / -0.69%	29.00	29.00	27.90	28.80	28.48	18.00	103,370
3/29/2017	+0.20 / +0.69%	29.30	29.30	29.00	29.00	29.12	18.13	47,110
3/28/2017	+0.30 / +1.05%	29.00	29.10	28.60	28.80	28.94	18.00	120,110
3/27/2017	-1.00 / -3.39%	29.00	29.00	28.10	28.50	28.50	17.81	355,840
3/24/2017	-1.25 / -4.07%	30.75	30.75	29.50	29.50	30.03	18.44	195,370
3/23/2017	-0.10 / -0.32%	30.85	31.80	30.70	30.75	30.89	19.22	93,820
3/22/2017	-1.35 / -4.19%	31.75	32.00	30.60	30.85	31.30	19.28	431,480
3/21/2017	-0.65 / -1.98%	32.60	32.80	32.20	32.20	32.46	20.13	96,740
3/20/2017	+0.05 / +0.15%	33.00	33.00	32.50	32.85	32.71	20.53	58,360
3/17/2017	0.00 / 0.00%	33.00	33.40	32.70	32.80	32.96	20.50	78,480
3/16/2017	+1.00 / +3.14%	31.80	33.00	31.80	32.80	32.64	20.50	127,160
3/15/2017	0.00 / 0.00%	31.80	32.20	31.55	31.80	31.88	19.88	113,660
3/14/2017	-0.30 / -0.93%	32.10	32.85	31.80	31.80	32.10	19.88	215,930
3/13/2017	-0.60 / -1.83%	32.50	32.60	31.50	32.10	32.14	20.06	149,640
3/10/2017	-0.30 / -0.91%	33.00	33.50	32.70	32.70	32.96	20.44	104,850
3/9/2017	+0.05 / +0.15%	32.80	33.00	32.50	33.00	32.76	20.63	219,550
3/8/2017	-0.75 / -2.23%	33.20	33.70	32.90	32.95	33.20	20.60	242,380
3/7/2017	-0.30 / -0.88%	34.00	34.00	33.40	33.70	33.67	21.06	279,170
3/6/2017	+2.00 / +6.25%	32.05	34.00	32.00	34.00	33.16	21.25	386,100

<<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	4,426,800	7.87	-2.24%
ABS	421,500	3.76	-1.05%
APC	0	7.80	0.00%
APH	1,013,000	6.81	-2.99%
APP	14,800	5.70	1.79%
BMP	219,900	134.50	2.67%
BRC	12,400	12.85	-1.53%
BRR	7,200	18.40	1.66%
CSV	1,229,300	33.55	-0.30%