Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2020	0.00 / 0.00%	28.15	29.00	28.10	29.00	28.49	23.92	3,510
5/25/2020	+1.10 / +3.94%	28.50	29.00	28.00	29.00	28.23	23.92	6,660
5/22/2020	-0.10 / -0.36%	28.70	29.00	27.70	27.90	28.75	23.01	8,660
5/21/2020	-0.90 / -3.11%	28.85	28.85	28.00	28.00	28.52	23.09	2,980
5/20/2020	+0.90 / +3.21%	28.90	29.00	28.50	28.90	28.89	23.83	9,310
5/19/2020	+0.65 / +2.38%	27.35	28.50	27.35	28.00	28.19	23.09	2,590
5/18/2020	+0.15 / +0.55%	26.20	28.00	25.60	27.35	27.06	22.56	20,660
5/15/2020	-0.10 / -0.37%	27.80	28.30	27.20	27.20	27.57	22.43	8,850
5/14/2020	-0.60 / -2.15%	27.85	27.85	27.30	27.30	27.58	22.52	280
5/13/2020	-0.10 / -0.36%	27.20	28.00	27.20	27.90	28.00	23.01	2,250
5/12/2020	0.00 / 0.00%	28.50	28.50	28.00	28.00	28.41	23.09	2,640
5/11/2020	+0.45 / +1.63%	27.60	28.00	27.60	28.00	27.85	23.09	8,510
5/8/2020	-0.40 / -1.43%	28.00	28.20	27.55	27.55	28.07	22.72	20,060
5/7/2020	+0.95 / +3.52%	27.00	28.00	27.00	27.95	27.35	23.05	23,910
5/6/2020	+0.90 / +3.45%	27.20	27.20	26.95	27.00	27.07	22.27	12,450
5/5/2020	0.00 / 0.00%	26.10	27.00	26.10	26.10	26.24	21.53	61,620
5/4/2020	+0.20 / +0.77%	26.50	27.20	25.70	26.10	27.00	21.53	8,000
4/29/2020	-0.30 / -1.15%	26.20	27.80	25.70	25.90	26.09	21.36	6,900
4/28/2020	-0.30 / -1.13%	28.30	28.30	26.20	26.20	28.07	21.61	570
4/27/2020	+0.35 / +1.34%	25.05	26.50	25.05	26.50	25.56	21.86	8,880
4/24/2020	+0.15 / +0.58%	26.80	27.80	26.15	26.15	26.41	21.57	56,220
4/23/2020	-0.40 / -1.52%	25.50	26.80	25.50	26.00	26.46	21.44	3,780
4/22/2020	+1.70 / +6.88%	24.50	26.40	24.50	26.40	26.25	21.77	334,430
4/21/2020	-0.90 / -3.52%	25.60	25.60	24.50	24.70	24.93	20.37	13,480
4/20/2020	-0.70 / -2.66%	26.80	26.80	25.10	25.60	26.55	21.11	2,900
4/17/2020	+0.90 / +3.54%	26.20	26.50	26.20	26.30	26.25	21.69	13,790
4/16/2020	+0.35 / +1.40%	25.90	26.40	25.40	25.40	25.95	20.95	326,460
4/15/2020	0.00 / 0.00%	25.90	25.95	25.05	25.05	25.85	20.66	309,090
4/14/2020	-0.25 / -0.99%	25.50	25.60	24.50	25.05	25.16	20.66	11,010
4/13/2020	+0.40 / +1.61%	24.70	25.70	23.60	25.30	25.35	20.87	742,690

<<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	5,809,800	8.76	0.11%
ABS	770,200	3.93	0.00%
APC	34,000	8.00	-3.61%
APH	1,317,900	7.39	2.50%
APP	6,600	5.80	1.75%
BMP	371,900	137.60	-1.29%
BRC	14,500	13.10	-1.13%
BRR	60,300	19.00	-0.52%
CSV	1,555,200	36.30	-1.09%