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	34.42	14,200
5/23/2022	-0.75 / -1.88%	39.10	41.00	39.10	39.20	39.94	34.95	3,900
5/20/2022	+0.95 / +2.44%	39.00	40.95	39.00	39.95	39.51	35.62	26,100
5/19/2022	-1.50 / -3.70%	39.00	40.00	38.60	39.00	39.32	34.78	17,400
5/18/2022	-1.50 / -3.57%	41.90	41.90	40.50	40.50	40.74	36.11	7,300
5/17/2022	+0.50 / +1.20%	40.10	42.00	40.00	42.00	40.81	37.45	5,600
5/16/2022	-0.80 / -1.89%	41.50	41.50	41.50	41.50	41.50	37.00	1,200
5/13/2022	-0.60 / -1.40%	41.00	42.30	40.00	42.30	40.59	37.72	10,900
5/12/2022	-0.40 / -0.92%	44.90	44.90	42.00	42.90	43.39	38.25	7,300
5/11/2022	+0.30 / +0.70%	44.90	45.00	43.30	43.30	43.97	38.61	30,600
5/10/2022	-0.20 / -0.46%	43.00	43.00	43.00	43.00	43.00	38.34	6,000
5/9/2022	-2.70 / -5.88%	45.00	45.50	43.20	43.20	44.07	38.52	35,900
5/6/2022	+0.35 / +0.77%	45.00	45.90	45.00	45.90	45.36	40.93	14,500
5/5/2022	+0.15 / +0.33%	45.00	45.55	44.50	45.55	45.02	40.62	20,100
5/4/2022	0.00 / 0.00%	43.10	45.40	43.10	45.40	45.02	40.48	16,100
4/29/2022	+1.40 / +3.18%	44.00	45.40	43.30	45.40	44.50	40.48	4,200
4/28/2022	+0.10 / +0.23%	43.90	45.30	43.10	44.00	44.81	39.23	36,300
4/27/2022	+2.30 / +5.53%	42.95	43.90	40.90	43.90	42.97	39.14	10,200
4/26/2022	-0.30 / -0.72%	39.70	41.90	39.70	41.60	40.69	37.09	17,700
4/25/2022	-1.35 / -3.12%	43.20	43.85	41.00	41.90	41.71	37.36	14,500
4/22/2022	-3.25 / -6.99%	43.80	46.80	43.25	43.25	44.04	38.57	43,800
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

<<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	851,400	8.64	-0.46%
ABS	143,600	3.95	1.28%
APC	100	8.40	1.20%
APH	86,300	7.23	-0.28%
APP	1,800	6.00	1.69%
BMP	47,700	140.50	-0.14%
BRC	13,300	13.20	0.00%
BRR	500	19.00	1.06%
CSV	1,422,300	37.15	2.34%