Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2025	+0.20 / +0.30%	66.00	67.10	65.60	66.20	66.42	66.20	90,400
5/16/2025	-1.40 / -2.08%	67.60	67.60	66.00	66.00	66.50	66.00	80,700
5/15/2025	-0.10 / -0.15%	67.70	67.70	66.10	67.40	67.13	67.40	102,500
5/14/2025	0.00 / 0.00%	67.90	69.70	67.00	67.50	68.02	67.50	295,300
5/13/2025	+0.70 / +1.05%	69.20	69.20	67.40	67.50	67.95	67.50	101,500
5/12/2025	+1.20 / +1.83%	65.50	66.90	65.10	66.80	65.93	66.80	110,700
5/9/2025	-1.60 / -2.38%	68.30	68.30	65.40	65.60	66.06	65.60	166,700
5/8/2025	+0.40 / +0.60%	67.80	69.00	65.70	67.20	67.67	67.20	196,900
5/7/2025	+1.70 / +2.61%	65.10	66.80	65.00	66.80	65.97	66.80	120,200
5/6/2025	-0.40 / -0.61%	65.60	66.20	64.50	65.10	65.01	65.10	117,500
5/5/2025	+1.30 / +2.02%	64.20	65.50	64.20	65.50	65.08	65.50	100,800
4/29/2025	+0.20 / +0.31%	64.20	65.50	63.00	64.20	64.35	64.20	52,000
4/28/2025	-0.50 / -0.78%	64.70	64.70	63.50	64.00	63.90	64.00	90,500
4/25/2025	-1.30 / -1.98%	65.80	66.20	64.50	64.50	65.05	64.50	121,700
4/24/2025	+0.80 / +1.23%	65.90	67.70	65.00	65.80	65.64	65.80	183,100
4/23/2025	+0.10 / +0.15%	66.00	66.00	64.50	65.00	65.14	65.00	155,800
4/22/2025	-0.90 / -1.37%	65.80	66.70	61.70	64.90	63.57	64.90	321,700
4/21/2025	+1.70 / +2.65%	65.50	67.10	65.40	65.80	66.48	65.80	304,900
4/18/2025	+2.40 / +3.89%	62.70	65.50	62.70	64.10	64.25	64.10	120,000
4/17/2025	+0.70 / +1.15%	59.80	62.60	59.80	61.70	61.63	61.70	108,200
4/16/2025	+0.50 / +0.83%	61.00	62.10	59.20	61.00	60.38	61.00	119,200
4/15/2025	-3.80 / -5.91%	63.00	63.70	59.80	60.50	60.52	60.50	675,100
4/14/2025	-0.70 / -1.08%	67.70	67.70	63.10	64.30	64.73	64.30	254,100
4/11/2025	+1.80 / +2.85%	60.00	65.00	58.80	65.00	60.96	65.00	1,097,000
4/10/2025	+4.10 / +6.94%	63.20	63.20	61.80	63.20	63.11	63.20	332,200
4/9/2025	-4.40 / -6.93%	59.10	59.10	59.10	59.10	59.10	59.10	24,600
4/8/2025	-4.70 / -6.89%	63.50	63.50	63.50	63.50	63.50	63.50	90,100
4/4/2025	-5.10 / -6.96%	68.20	68.20	68.20	68.20	68.20	68.20	112,900
4/3/2025	-5.50 / -6.98%	73.30	74.00	73.30	73.30	73.30	73.30	175,400
4/2/2025	-0.50 / -0.63%	79.40	79.90	78.40	78.80	78.70	78.80	87,200

<<Previous 30 days Next 14 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	2,693,700	7.35	-0.54%
ABS	184,400	3.58	-0.83%
APC	7,300	8.20	2.50%
APH	738,200	6.49	1.41%
APP	15,000	5.70	1.79%
BMP	119,800	137.10	1.03%
BRC	25,200	14.25	0.35%
BRR	0	19.40	0.00%
CSV	1,498,800	35.10	-2.90%