Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/3/2018	-0.50 / -1.92%	25.75	25.75	25.20	25.50	25.56	17.39	28,320
5/2/2018	-0.10 / -0.38%	26.20	26.20	25.80	26.00	25.85	17.73	4,410
4/27/2018	-0.10 / -0.38%	26.45	26.50	25.80	26.10	26.02	17.80	88,670
4/26/2018	-0.55 / -2.06%	26.50	26.50	26.10	26.20	26.21	17.87	26,400
4/24/2018	-0.45 / -1.65%	26.90	27.00	26.75	26.75	26.80	18.24	10,300
4/23/2018	-0.15 / -0.55%	27.35	27.35	26.85	27.20	27.10	18.55	55,680
4/20/2018	0.00 / 0.00%	27.40	27.60	27.30	27.35	27.46	18.65	43,990
4/19/2018	-0.15 / -0.55%	27.50	27.50	27.35	27.35	27.38	18.65	16,840
4/18/2018	-0.50 / -1.79%	28.00	28.00	27.40	27.50	27.48	18.75	13,830
4/17/2018	+0.60 / +2.19%	29.15	29.15	27.30	28.00	27.37	19.09	7,600
4/16/2018	-0.30 / -1.08%	27.60	27.60	27.40	27.40	27.48	18.69	16,850
4/13/2018	0.00 / 0.00%	27.80	27.85	27.65	27.70	27.69	18.89	26,470
4/12/2018	-0.10 / -0.36%	27.80	27.90	27.70	27.70	27.77	18.89	22,290
4/11/2018	-0.20 / -0.71%	28.20	28.20	27.80	27.80	27.90	18.96	21,290
4/10/2018	0.00 / 0.00%	27.90	28.10	27.90	28.00	27.98	19.09	92,550
4/9/2018	0.00 / 0.00%	27.95	28.00	27.90	28.00	27.97	19.09	19,560
4/6/2018	+0.10 / +0.36%	28.00	28.20	27.90	28.00	28.03	19.09	52,340
4/5/2018	0.00 / 0.00%	28.10	28.10	27.90	27.90	28.02	19.03	87,130
4/4/2018	-0.10 / -0.36%	28.00	28.10	27.90	27.90	28.00	19.03	49,290
4/3/2018	-0.40 / -1.41%	28.10	28.10	27.95	28.00	28.01	19.09	28,350
4/2/2018	+0.50 / +1.79%	27.40	28.40	27.40	28.40	27.80	19.37	26,940
3/30/2018	-0.10 / -0.36%	27.90	28.00	27.90	27.90	27.97	19.03	31,140
3/29/2018	-0.10 / -0.36%	28.00	28.10	28.00	28.00	28.02	19.09	21,160
3/28/2018	+1.55 / +5.84%	27.50	28.10	27.50	28.10	27.99	19.16	68,710
3/27/2018	-1.85 / -6.51%	28.40	28.50	26.55	26.55	27.88	18.11	127,950
3/26/2018	-0.30 / -1.05%	28.30	28.40	28.15	28.40	28.31	19.37	294,590
3/23/2018	-0.20 / -0.69%	28.05	28.70	28.05	28.70	28.07	19.57	294,670
3/22/2018	+0.30 / +1.05%	28.60	29.00	28.60	28.90	28.78	19.71	11,120
3/21/2018	-0.20 / -0.69%	28.80	28.80	28.45	28.60	28.59	19.50	64,780
3/20/2018	-0.20 / -0.69%	28.90	28.90	28.45	28.80	28.65	19.64	31,940

<<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	789,700	8.41	-0.47%
ABS	149,100	4.48	-2.61%
APC	500	6.70	-1.47%
APH	485,500	7.05	-1.40%
APP	1,100	7.30	4.29%
BMP	169,800	135.00	-1.46%
BRC	400	14.40	-0.35%
BRR	0	20.00	0.00%
CSV	1,193,400	43.70	-2.78%