Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2024	-1.05 / -2.48%	41.60	41.60	41.30	41.30	41.45	40.37	1,000
5/23/2024	+0.45 / +1.07%	41.50	42.50	41.50	42.35	41.85	41.40	46,300
5/22/2024	-0.15 / -0.36%	42.05	42.05	41.50	41.90	41.87	40.96	16,000
5/21/2024	-1.45 / -3.33%	43.50	43.50	41.50	42.05	41.86	41.10	13,900
5/20/2024	+2.00 / +4.82%	41.30	43.50	41.30	43.50	42.34	42.52	41,700
5/17/2024	0.00 / 0.00%	41.50	42.00	41.50	41.50	41.57	40.57	4,400
5/16/2024	-0.90 / -2.12%	42.40	42.40	41.50	41.50	42.30	40.57	900
5/15/2024	+1.30 / +3.16%	41.10	42.40	40.80	42.40	41.40	41.45	3,300
5/14/2024	+0.10 / +0.24%	41.10	41.10	41.00	41.10	41.09	40.18	5,100
5/13/2024	+0.30 / +0.74%	41.00	41.10	41.00	41.00	41.05	40.08	2,200
5/10/2024	-1.30 / -3.10%	41.00	41.00	40.60	40.70	40.96	39.78	2,400
5/9/2024	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	41.06	500
5/8/2024	-0.35 / -0.83%	42.00	42.00	42.00	42.00	42.00	41.06	1,000
5/7/2024	+0.35 / +0.83%	42.35	42.35	42.35	42.35	42.35	41.40	100
5/6/2024	0.00 / 0.00%	42.30	42.50	42.00	42.00	42.05	41.06	3,700
5/3/2024	+0.15 / +0.36%	42.00	42.00	42.00	42.00	42.00	41.06	2,300
5/2/2024	0.00 / 0.00%	41.00	41.85	41.00	41.85	41.45	40.91	1,400
4/26/2024	+0.30 / +0.72%	41.85	41.85	41.85	41.85	41.85	40.91	600
4/25/2024	+0.45 / +1.09%	40.60	41.55	40.60	41.55	41.23	40.62	300
4/24/2024	+0.10 / +0.24%	41.10	41.10	41.00	41.10	41.09	40.18	1,000
4/23/2024	-0.50 / -1.20%	41.00	42.00	41.00	41.00	41.12	40.08	1,300
4/22/2024	+0.05 / +0.12%	41.50	41.50	41.50	41.50	41.50	40.57	100
4/19/2024	+1.35 / +3.37%	41.60	41.60	40.00	41.45	40.69	40.52	13,300
4/17/2024	+0.60 / +1.52%	40.50	40.50	40.00	40.10	40.24	39.20	2,800
4/16/2024	-1.40 / -3.42%	40.80	40.90	39.00	39.50	39.80	38.61	5,700
4/15/2024	-1.10 / -2.62%	40.65	40.90	39.50	40.90	40.22	39.98	25,900
4/12/2024	0.00 / 0.00%	41.50	42.00	41.50	42.00	41.90	41.06	1,100
4/11/2024	-0.35 / -0.83%	41.70	42.00	40.00	42.00	40.31	41.06	20,300
4/10/2024	+0.75 / +1.80%	42.70	42.70	42.35	42.35	42.46	41.40	3,200
4/9/2024	+2.60 / +6.67%	39.00	41.70	39.00	41.60	39.60	40.66	37,300

<<Previous 30 days Next 30 days>>

TRC News

03/12	TRC: Change in personnel
12/11	TRC: Report on change of ownership of major shareholders
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

More News

Related Companies

	Volume	Price	Change
AAA	689,100	8.95	-0.78%
ABS	493,600	5.06	0.00%
APC	3,600	6.40	-1.54%
APH	512,800	7.05	1.29%
APP	2,500	7.40	0.00%
BMP	145,000	130.90	-2.02%
BRC	42,900	14.35	0.35%
BRR	800	19.00	0.00%
CSV	792,900	46.10	0.22%