Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2022	-0.60 / -1.53%	39.80	39.80	38.35	38.60	38.95	35.73	14,200
5/23/2022	-0.75 / -1.88%	39.10	41.00	39.10	39.20	39.94	36.28	3,900
5/20/2022	+0.95 / +2.44%	39.00	40.95	39.00	39.95	39.51	36.98	26,100
5/19/2022	-1.50 / -3.70%	39.00	40.00	38.60	39.00	39.32	36.10	17,400
5/18/2022	-1.50 / -3.57%	41.90	41.90	40.50	40.50	40.74	37.49	7,300
5/17/2022	+0.50 / +1.20%	40.10	42.00	40.00	42.00	40.81	38.88	5,600
5/16/2022	-0.80 / -1.89%	41.50	41.50	41.50	41.50	41.50	38.41	1,200
5/13/2022	-0.60 / -1.40%	41.00	42.30	40.00	42.30	40.59	39.15	10,900
5/12/2022	-0.40 / -0.92%	44.90	44.90	42.00	42.90	43.39	39.71	7,300
5/11/2022	+0.30 / +0.70%	44.90	45.00	43.30	43.30	43.97	40.08	30,600
5/10/2022	-0.20 / -0.46%	43.00	43.00	43.00	43.00	43.00	39.80	6,000
5/9/2022	-2.70 / -5.88%	45.00	45.50	43.20	43.20	44.07	39.99	35,900
5/6/2022	+0.35 / +0.77%	45.00	45.90	45.00	45.90	45.36	42.49	14,500
5/5/2022	+0.15 / +0.33%	45.00	45.55	44.50	45.55	45.02	42.16	20,100
5/4/2022	0.00 / 0.00%	43.10	45.40	43.10	45.40	45.02	42.02	16,100
4/29/2022	+1.40 / +3.18%	44.00	45.40	43.30	45.40	44.50	42.02	4,200
4/28/2022	+0.10 / +0.23%	43.90	45.30	43.10	44.00	44.81	40.73	36,300
4/27/2022	+2.30 / +5.53%	42.95	43.90	40.90	43.90	42.97	40.63	10,200
4/26/2022	-0.30 / -0.72%	39.70	41.90	39.70	41.60	40.69	38.51	17,700
4/25/2022	-1.35 / -3.12%	43.20	43.85	41.00	41.90	41.71	38.78	14,500
4/22/2022	-3.25 / -6.99%	43.80	46.80	43.25	43.25	44.04	40.03	43,800
4/21/2022	-2.40 / -4.91%	48.00	48.00	45.50	46.50	45.96	43.04	81,500
4/20/2022	-2.10 / -4.12%	50.00	50.70	48.00	48.90	49.39	45.26	61,500
4/19/2022	-0.90 / -1.73%	51.90	51.90	50.00	51.00	50.80	47.21	127,800
4/18/2022	+0.90 / +1.76%	51.50	53.00	50.00	51.90	51.59	48.04	239,400
4/15/2022	+0.10 / +0.20%	51.00	51.50	48.00	51.00	50.31	47.21	126,400
4/14/2022	+0.90 / +1.80%	50.00	51.00	49.00	50.90	50.51	47.11	151,800
4/13/2022	+0.10 / +0.20%	49.90	50.50	49.20	50.00	49.88	46.28	43,200
4/12/2022	-0.10 / -0.20%	50.10	51.90	49.00	49.90	50.02	46.19	129,400
4/8/2022	-1.80 / -3.47%	51.80	51.80	50.00	50.00	50.12	46.28	105,900

<<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%