Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2022	-2.40 / -4.91%	48.00	48.00	45.50	46.50	45.96	41.46	81,500
4/20/2022	-2.10 / -4.12%	50.00	50.70	48.00	48.90	49.39	43.60	61,500
4/19/2022	-0.90 / -1.73%	51.90	51.90	50.00	51.00	50.80	45.48	127,800
4/18/2022	+0.90 / +1.76%	51.50	53.00	50.00	51.90	51.59	46.28	239,400
4/15/2022	+0.10 / +0.20%	51.00	51.50	48.00	51.00	50.31	45.48	126,400
4/14/2022	+0.90 / +1.80%	50.00	51.00	49.00	50.90	50.51	45.39	151,800
4/13/2022	+0.10 / +0.20%	49.90	50.50	49.20	50.00	49.88	44.58	43,200
4/12/2022	-0.10 / -0.20%	50.10	51.90	49.00	49.90	50.02	44.49	129,400
4/8/2022	-1.80 / -3.47%	51.80	51.80	50.00	50.00	50.12	44.58	105,900
4/7/2022	0.00 / 0.00%	52.90	53.00	49.00	51.80	50.84	46.19	252,500
4/6/2022	+1.30 / +2.57%	53.90	54.00	50.70	51.80	53.68	46.19	119,200
4/5/2022	+3.30 / +6.99%	47.20	50.50	46.30	50.50	49.30	45.03	132,500
4/4/2022	+0.70 / +1.51%	46.45	47.20	45.00	47.20	46.08	42.09	87,200
4/1/2022	+0.70 / +1.53%	45.80	46.50	45.80	46.50	46.37	41.46	32,800
3/31/2022	-0.20 / -0.43%	45.20	45.80	45.00	45.80	45.63	40.84	12,600
3/30/2022	+0.50 / +1.10%	46.40	46.40	45.30	46.00	46.01	41.02	15,800
3/29/2022	-0.70 / -1.52%	45.10	45.50	45.00	45.50	45.00	40.57	12,600
3/28/2022	+0.60 / +1.32%	46.05	46.20	45.65	46.20	46.03	41.20	3,500
3/25/2022	-0.90 / -1.94%	46.50	46.50	45.00	45.60	45.75	40.66	71,200
3/24/2022	+0.30 / +0.65%	46.20	46.50	46.20	46.50	46.49	41.46	136,100
3/23/2022	+0.60 / +1.32%	45.10	46.50	45.00	46.20	45.96	41.20	58,200
3/22/2022	-1.40 / -2.98%	46.30	46.80	45.00	45.60	46.03	40.66	113,600
3/21/2022	-1.60 / -3.29%	48.00	48.00	47.00	47.00	47.37	41.91	1,900
3/18/2022	+0.10 / +0.21%	48.60	48.60	48.60	48.60	48.60	43.34	1,000
3/17/2022	+0.70 / +1.46%	47.00	48.50	47.00	48.50	47.83	43.25	16,100
3/16/2022	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	42.62	0
3/15/2022	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	42.62	0
3/14/2022	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	42.62	0
3/11/2022	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	42.62	0
3/10/2022	-0.20 / -0.42%	47.80	47.80	47.80	47.80	47.80	42.62	300

<<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	5,024,200	8.54	-1.61%
ABS	518,800	3.92	0.51%
APC	1,700	8.40	1.20%
APH	406,200	7.21	-0.55%
APP	13,100	6.00	1.69%
BMP	205,400	140.50	-0.14%
BRC	15,800	13.20	0.00%
BRR	6,100	19.20	2.13%
CSV	2,847,100	37.05	2.07%