Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2022	0.00 / 0.00%	43.10	45.40	43.10	45.40	45.02	42.02	16,100
4/29/2022	+1.40 / +3.18%	44.00	45.40	43.30	45.40	44.50	42.02	4,200
4/28/2022	+0.10 / +0.23%	43.90	45.30	43.10	44.00	44.81	40.73	36,300
4/27/2022	+2.30 / +5.53%	42.95	43.90	40.90	43.90	42.97	40.63	10,200
4/26/2022	-0.30 / -0.72%	39.70	41.90	39.70	41.60	40.69	38.51	17,700
4/25/2022	-1.35 / -3.12%	43.20	43.85	41.00	41.90	41.71	38.78	14,500
4/22/2022	-3.25 / -6.99%	43.80	46.80	43.25	43.25	44.04	40.03	43,800
4/21/2022	-2.40 / -4.91%	48.00	48.00	45.50	46.50	45.96	43.04	81,500
4/20/2022	-2.10 / -4.12%	50.00	50.70	48.00	48.90	49.39	45.26	61,500
4/19/2022	-0.90 / -1.73%	51.90	51.90	50.00	51.00	50.80	47.21	127,800
4/18/2022	+0.90 / +1.76%	51.50	53.00	50.00	51.90	51.59	48.04	239,400
4/15/2022	+0.10 / +0.20%	51.00	51.50	48.00	51.00	50.31	47.21	126,400
4/14/2022	+0.90 / +1.80%	50.00	51.00	49.00	50.90	50.51	47.11	151,800
4/13/2022	+0.10 / +0.20%	49.90	50.50	49.20	50.00	49.88	46.28	43,200
4/12/2022	-0.10 / -0.20%	50.10	51.90	49.00	49.90	50.02	46.19	129,400
4/8/2022	-1.80 / -3.47%	51.80	51.80	50.00	50.00	50.12	46.28	105,900
4/7/2022	0.00 / 0.00%	52.90	53.00	49.00	51.80	50.84	47.95	252,500
4/6/2022	+1.30 / +2.57%	53.90	54.00	50.70	51.80	53.68	47.95	119,200
4/5/2022	+3.30 / +6.99%	47.20	50.50	46.30	50.50	49.30	46.74	132,500
4/4/2022	+0.70 / +1.51%	46.45	47.20	45.00	47.20	46.08	43.69	87,200
4/1/2022	+0.70 / +1.53%	45.80	46.50	45.80	46.50	46.37	43.04	32,800
3/31/2022	-0.20 / -0.43%	45.20	45.80	45.00	45.80	45.63	42.39	12,600
3/30/2022	+0.50 / +1.10%	46.40	46.40	45.30	46.00	46.01	42.58	15,800
3/29/2022	-0.70 / -1.52%	45.10	45.50	45.00	45.50	45.00	42.12	12,600
3/28/2022	+0.60 / +1.32%	46.05	46.20	45.65	46.20	46.03	42.76	3,500
3/25/2022	-0.90 / -1.94%	46.50	46.50	45.00	45.60	45.75	42.21	71,200
3/24/2022	+0.30 / +0.65%	46.20	46.50	46.20	46.50	46.49	43.04	136,100
3/23/2022	+0.60 / +1.32%	45.10	46.50	45.00	46.20	45.96	42.76	58,200
3/22/2022	-1.40 / -2.98%	46.30	46.80	45.00	45.60	46.03	42.21	113,600
3/21/2022	-1.60 / -3.29%	48.00	48.00	47.00	47.00	47.37	43.50	1,900

<<Previous 30 days Next 30 days>>

TRC News

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
18/10	TRC: BOD resolution dated October 17, 2024
17/10	TRC: Report on the day becoming major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%