Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2018	+0.50 / +1.96%	25.70	26.10	25.40	26.00	25.77	17.08	865,940
5/3/2018	-0.50 / -1.92%	25.75	25.75	25.20	25.50	25.56	16.75	28,320
5/2/2018	-0.10 / -0.38%	26.20	26.20	25.80	26.00	25.85	17.08	4,410
4/27/2018	-0.10 / -0.38%	26.45	26.50	25.80	26.10	26.02	17.15	88,670
4/26/2018	-0.55 / -2.06%	26.50	26.50	26.10	26.20	26.21	17.21	26,400
4/24/2018	-0.45 / -1.65%	26.90	27.00	26.75	26.75	26.80	17.57	10,300
4/23/2018	-0.15 / -0.55%	27.35	27.35	26.85	27.20	27.10	17.87	55,680
4/20/2018	0.00 / 0.00%	27.40	27.60	27.30	27.35	27.46	17.97	43,990
4/19/2018	-0.15 / -0.55%	27.50	27.50	27.35	27.35	27.38	17.97	16,840
4/18/2018	-0.50 / -1.79%	28.00	28.00	27.40	27.50	27.48	18.07	13,830
4/17/2018	+0.60 / +2.19%	29.15	29.15	27.30	28.00	27.37	18.39	7,600
4/16/2018	-0.30 / -1.08%	27.60	27.60	27.40	27.40	27.48	18.00	16,850
4/13/2018	0.00 / 0.00%	27.80	27.85	27.65	27.70	27.69	18.20	26,470
4/12/2018	-0.10 / -0.36%	27.80	27.90	27.70	27.70	27.77	18.20	22,290
4/11/2018	-0.20 / -0.71%	28.20	28.20	27.80	27.80	27.90	18.26	21,290
4/10/2018	0.00 / 0.00%	27.90	28.10	27.90	28.00	27.98	18.39	92,550
4/9/2018	0.00 / 0.00%	27.95	28.00	27.90	28.00	27.97	18.39	19,560
4/6/2018	+0.10 / +0.36%	28.00	28.20	27.90	28.00	28.03	18.39	52,340
4/5/2018	0.00 / 0.00%	28.10	28.10	27.90	27.90	28.02	18.33	87,130
4/4/2018	-0.10 / -0.36%	28.00	28.10	27.90	27.90	28.00	18.33	49,290
4/3/2018	-0.40 / -1.41%	28.10	28.10	27.95	28.00	28.01	18.39	28,350
4/2/2018	+0.50 / +1.79%	27.40	28.40	27.40	28.40	27.80	18.66	26,940
3/30/2018	-0.10 / -0.36%	27.90	28.00	27.90	27.90	27.97	18.33	31,140
3/29/2018	-0.10 / -0.36%	28.00	28.10	28.00	28.00	28.02	18.39	21,160
3/28/2018	+1.55 / +5.84%	27.50	28.10	27.50	28.10	27.99	18.46	68,710
3/27/2018	-1.85 / -6.51%	28.40	28.50	26.55	26.55	27.88	17.44	127,950
3/26/2018	-0.30 / -1.05%	28.30	28.40	28.15	28.40	28.31	18.66	294,590
3/23/2018	-0.20 / -0.69%	28.05	28.70	28.05	28.70	28.07	18.85	294,670
3/22/2018	+0.30 / +1.05%	28.60	29.00	28.60	28.90	28.78	18.99	11,120
3/21/2018	-0.20 / -0.69%	28.80	28.80	28.45	28.60	28.59	18.79	64,780

<<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%