Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2017	-0.20 / -0.65%	30.80	31.10	30.50	30.70	30.91	19.19	84,580
5/24/2017	+0.60 / +1.98%	30.20	30.95	30.20	30.90	30.68	19.31	125,330
5/23/2017	-0.70 / -2.26%	31.00	31.30	30.30	30.30	30.67	18.94	90,530
5/22/2017	+0.05 / +0.16%	31.00	31.45	31.00	31.00	31.27	19.38	135,770
5/19/2017	+0.15 / +0.49%	30.80	31.00	30.30	30.95	30.71	19.35	132,610
5/18/2017	0.00 / 0.00%	30.80	31.50	30.70	30.80	30.97	19.25	135,500
5/17/2017	+0.30 / +0.98%	30.80	31.50	30.70	30.80	30.97	19.25	67,010
5/16/2017	+0.20 / +0.66%	30.30	30.80	30.00	30.50	30.35	19.06	124,500
5/15/2017	0.00 / 0.00%	30.30	30.40	29.90	30.30	30.17	18.94	83,170
5/12/2017	-0.05 / -0.16%	30.00	30.50	30.00	30.30	30.16	18.94	62,540
5/11/2017	+0.95 / +3.23%	29.50	30.50	29.40	30.35	30.03	18.97	258,680
5/10/2017	+0.25 / +0.86%	28.75	29.50	28.75	29.40	29.38	18.38	102,310
5/9/2017	-0.10 / -0.34%	28.70	29.15	28.50	29.15	28.65	18.22	170,750
5/8/2017	-0.05 / -0.17%	29.30	29.30	28.80	29.25	28.99	18.28	86,210
5/5/2017	-0.10 / -0.34%	29.30	29.40	29.00	29.30	29.20	18.31	84,520
5/4/2017	+0.70 / +2.44%	28.80	29.70	28.70	29.40	29.34	18.38	172,100
5/3/2017	-0.20 / -0.69%	29.00	29.20	28.70	28.70	28.79	17.94	31,690
4/28/2017	-0.35 / -1.20%	29.50	29.50	28.90	28.90	29.21	18.06	25,680
4/27/2017	+0.35 / +1.21%	29.40	29.80	28.90	29.25	29.37	18.28	53,780
4/26/2017	+0.10 / +0.35%	28.80	29.00	28.60	28.90	28.86	18.06	21,760
4/25/2017	0.00 / 0.00%	28.80	29.00	28.50	28.80	28.89	18.00	46,900
4/24/2017	-0.20 / -0.69%	29.00	29.00	28.40	28.80	28.75	18.00	42,640
4/21/2017	+0.10 / +0.35%	28.90	29.40	28.70	29.00	29.12	18.13	73,320
4/20/2017	0.00 / 0.00%	28.90	29.40	28.40	28.90	29.00	18.06	74,990
4/19/2017	+0.80 / +2.85%	27.80	28.90	27.70	28.90	28.25	18.06	85,110
4/18/2017	-0.10 / -0.35%	28.05	28.10	27.50	28.10	27.85	17.56	142,410
4/17/2017	0.00 / 0.00%	28.15	28.35	27.90	28.20	28.17	17.63	130,940
4/14/2017	-0.45 / -1.57%	28.75	28.80	27.80	28.20	28.09	17.63	69,240
4/13/2017	-0.15 / -0.52%	28.60	28.90	28.60	28.65	28.78	17.91	76,160
4/12/2017	-0.40 / -1.37%	29.20	29.20	28.80	28.80	28.93	18.00	55,340

<<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	8,540,800	8.34	6.92%
ABS	593,100	3.68	-0.54%
APC	800	8.00	-4.76%
APH	1,391,600	7.02	6.85%
APP	44,800	6.00	-1.64%
BMP	98,400	142.60	-0.49%
BRC	30,600	14.60	0.69%
BRR	5,600	19.40	0.52%
CSV	1,923,800	35.85	0.56%