Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2017	-0.15 / -0.49%	30.50	30.60	30.00	30.35	30.26	19.69	192,000
5/26/2017	-0.20 / -0.65%	30.50	30.90	30.40	30.50	30.60	19.79	96,270
5/25/2017	-0.20 / -0.65%	30.80	31.10	30.50	30.70	30.91	19.92	84,580
5/24/2017	+0.60 / +1.98%	30.20	30.95	30.20	30.90	30.68	20.05	125,330
5/23/2017	-0.70 / -2.26%	31.00	31.30	30.30	30.30	30.67	19.66	90,530
5/22/2017	+0.05 / +0.16%	31.00	31.45	31.00	31.00	31.27	20.11	135,770
5/19/2017	+0.15 / +0.49%	30.80	31.00	30.30	30.95	30.71	20.08	132,610
5/18/2017	0.00 / 0.00%	30.80	31.50	30.70	30.80	30.97	19.98	135,500
5/17/2017	+0.30 / +0.98%	30.80	31.50	30.70	30.80	30.97	19.98	67,010
5/16/2017	+0.20 / +0.66%	30.30	30.80	30.00	30.50	30.35	19.79	124,500
5/15/2017	0.00 / 0.00%	30.30	30.40	29.90	30.30	30.17	19.66	83,170
5/12/2017	-0.05 / -0.16%	30.00	30.50	30.00	30.30	30.16	19.66	62,540
5/11/2017	+0.95 / +3.23%	29.50	30.50	29.40	30.35	30.03	19.69	258,680
5/10/2017	+0.25 / +0.86%	28.75	29.50	28.75	29.40	29.38	19.08	102,310
5/9/2017	-0.10 / -0.34%	28.70	29.15	28.50	29.15	28.65	18.91	170,750
5/8/2017	-0.05 / -0.17%	29.30	29.30	28.80	29.25	28.99	18.98	86,210
5/5/2017	-0.10 / -0.34%	29.30	29.40	29.00	29.30	29.20	19.01	84,520
5/4/2017	+0.70 / +2.44%	28.80	29.70	28.70	29.40	29.34	19.08	172,100
5/3/2017	-0.20 / -0.69%	29.00	29.20	28.70	28.70	28.79	18.62	31,690
4/28/2017	-0.35 / -1.20%	29.50	29.50	28.90	28.90	29.21	18.75	25,680
4/27/2017	+0.35 / +1.21%	29.40	29.80	28.90	29.25	29.37	18.98	53,780
4/26/2017	+0.10 / +0.35%	28.80	29.00	28.60	28.90	28.86	18.75	21,760
4/25/2017	0.00 / 0.00%	28.80	29.00	28.50	28.80	28.89	18.69	46,900
4/24/2017	-0.20 / -0.69%	29.00	29.00	28.40	28.80	28.75	18.69	42,640
4/21/2017	+0.10 / +0.35%	28.90	29.40	28.70	29.00	29.12	18.82	73,320
4/20/2017	0.00 / 0.00%	28.90	29.40	28.40	28.90	29.00	18.75	74,990
4/19/2017	+0.80 / +2.85%	27.80	28.90	27.70	28.90	28.25	18.75	85,110
4/18/2017	-0.10 / -0.35%	28.05	28.10	27.50	28.10	27.85	18.23	142,410
4/17/2017	0.00 / 0.00%	28.15	28.35	27.90	28.20	28.17	18.30	130,940
4/14/2017	-0.45 / -1.57%	28.75	28.80	27.80	28.20	28.09	18.30	69,240

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%