Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2014	+1.10 / +3.06%	35.50	37.00	35.30	37.00	37.00	19.53	171,340
5/28/2014	-1.00 / -2.71%	35.90	36.00	34.10	35.90	35.90	18.95	122,360
5/27/2014	-0.40 / -1.07%	36.70	36.90	36.50	36.90	36.90	18.69	9,780
5/26/2014	+0.50 / +1.36%	36.90	37.30	36.00	37.30	37.30	18.89	119,620
5/23/2014	-0.10 / -0.27%	37.00	37.00	36.00	36.80	36.80	18.64	14,250
5/22/2014	-0.60 / -1.60%	37.40	37.40	36.80	36.90	36.90	18.69	3,200
5/21/2014	+1.60 / +4.46%	35.90	37.50	35.60	37.50	37.50	18.99	250,860
5/20/2014	-0.10 / -0.28%	35.00	35.90	34.90	35.90	35.90	18.18	13,520
5/19/2014	-0.30 / -0.83%	36.30	36.30	34.90	36.00	36.00	18.23	5,450
5/16/2014	+0.30 / +0.83%	35.90	36.30	35.00	36.30	36.30	18.38	73,270
5/15/2014	0.00 / 0.00%	35.50	36.30	34.60	36.00	36.00	18.23	292,490
5/14/2014	+0.80 / +2.27%	34.60	36.00	34.60	36.00	36.00	18.23	43,980
5/13/2014	+0.30 / +0.86%	34.90	35.20	34.00	35.20	35.20	17.83	63,360
5/12/2014	-0.70 / -1.97%	34.40	35.00	33.30	34.90	34.90	17.67	64,680
5/9/2014	+0.70 / +2.01%	34.00	37.30	34.00	35.60	35.60	18.03	28,420
5/8/2014	-0.50 / -1.41%	34.00	34.90	33.00	34.90	34.90	17.67	231,070
5/7/2014	+1.40 / +4.12%	34.00	35.40	33.60	35.40	35.40	17.93	19,610
5/6/2014	-0.70 / -2.02%	34.70	34.70	33.00	34.00	34.00	17.22	27,310
5/5/2014	-0.10 / -0.29%	34.50	34.70	34.30	34.70	34.70	17.57	11,410
4/29/2014	+0.50 / +1.46%	34.30	34.80	34.30	34.80	34.80	17.62	12,610
4/28/2014	-0.30 / -0.87%	34.60	34.60	34.30	34.30	34.30	17.37	25,800
4/25/2014	+0.20 / +0.58%	34.80	34.80	34.40	34.60	34.60	17.52	21,680
4/24/2014	-0.10 / -0.29%	34.40	34.40	34.10	34.40	34.40	17.42	17,790
4/23/2014	0.00 / 0.00%	34.50	34.50	34.40	34.50	34.50	17.47	5,350
4/22/2014	+1.10 / +3.29%	35.40	35.40	33.60	34.50	34.50	17.47	7,940
4/21/2014	-0.80 / -2.34%	34.20	34.20	33.00	33.40	33.40	16.91	60,510
4/18/2014	-1.30 / -3.66%	35.40	35.40	34.00	34.20	34.20	17.32	37,110
4/17/2014	+0.10 / +0.28%	35.90	35.90	35.40	35.50	35.50	17.98	14,360
4/16/2014	-0.10 / -0.28%	35.50	35.50	34.50	35.40	35.40	17.93	122,000
4/15/2014	-0.60 / -1.66%	36.10	36.30	35.50	35.50	35.50	17.98	172,690

<<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	1,565,900	8.67	-1.48%
ABS	246,600	3.84	1.86%
APC	800	8.70	0.00%
APH	167,700	7.27	-0.68%
APP	10,500	5.80	-6.45%
BMP	11,100	141.70	0.71%
BRC	34,500	14.60	0.00%
BRR	600	17.30	-9.42%
CSV	517,400	35.45	-0.70%