Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2014	-0.20 / -0.56%	35.00	35.50	35.00	35.50	35.50	19.45	6,010
6/9/2014	-0.10 / -0.28%	35.30	35.70	35.00	35.70	35.70	19.56	4,040
6/6/2014	+0.50 / +1.42%	35.30	35.90	35.30	35.80	35.80	19.62	8,060
6/5/2014	0.00 / 0.00%	35.30	35.30	35.30	35.30	35.30	19.34	8,860
6/4/2014	-0.60 / -1.67%	36.00	36.00	35.30	35.30	35.30	19.34	26,700
6/3/2014	-0.10 / -0.28%	36.00	36.00	35.30	35.90	35.90	19.67	34,170
6/2/2014	-0.60 / -1.64%	36.60	36.60	35.30	36.00	36.00	19.73	4,010
5/30/2014	-0.40 / -1.08%	36.90	36.90	36.50	36.60	36.60	20.06	17,460
5/29/2014	+1.10 / +3.06%	35.50	37.00	35.30	37.00	37.00	20.27	171,340
5/28/2014	-1.00 / -2.71%	35.90	36.00	34.10	35.90	35.90	19.67	122,360
5/27/2014	-0.40 / -1.07%	36.70	36.90	36.50	36.90	36.90	19.40	9,780
5/26/2014	+0.50 / +1.36%	36.90	37.30	36.00	37.30	37.30	19.61	119,620
5/23/2014	-0.10 / -0.27%	37.00	37.00	36.00	36.80	36.80	19.35	14,250
5/22/2014	-0.60 / -1.60%	37.40	37.40	36.80	36.90	36.90	19.40	3,200
5/21/2014	+1.60 / +4.46%	35.90	37.50	35.60	37.50	37.50	19.71	250,860
5/20/2014	-0.10 / -0.28%	35.00	35.90	34.90	35.90	35.90	18.87	13,520
5/19/2014	-0.30 / -0.83%	36.30	36.30	34.90	36.00	36.00	18.92	5,450
5/16/2014	+0.30 / +0.83%	35.90	36.30	35.00	36.30	36.30	19.08	73,270
5/15/2014	0.00 / 0.00%	35.50	36.30	34.60	36.00	36.00	18.92	292,490
5/14/2014	+0.80 / +2.27%	34.60	36.00	34.60	36.00	36.00	18.92	43,980
5/13/2014	+0.30 / +0.86%	34.90	35.20	34.00	35.20	35.20	18.50	63,360
5/12/2014	-0.70 / -1.97%	34.40	35.00	33.30	34.90	34.90	18.35	64,680
5/9/2014	+0.70 / +2.01%	34.00	37.30	34.00	35.60	35.60	18.71	28,420
5/8/2014	-0.50 / -1.41%	34.00	34.90	33.00	34.90	34.90	18.35	231,070
5/7/2014	+1.40 / +4.12%	34.00	35.40	33.60	35.40	35.40	18.61	19,610
5/6/2014	-0.70 / -2.02%	34.70	34.70	33.00	34.00	34.00	17.87	27,310
5/5/2014	-0.10 / -0.29%	34.50	34.70	34.30	34.70	34.70	18.24	11,410
4/29/2014	+0.50 / +1.46%	34.30	34.80	34.30	34.80	34.80	18.29	12,610
4/28/2014	-0.30 / -0.87%	34.60	34.60	34.30	34.30	34.30	18.03	25,800
4/25/2014	+0.20 / +0.58%	34.80	34.80	34.40	34.60	34.60	18.19	21,680

<<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	307,900	8.32	1.09%
ABS	22,000	4.44	-0.89%
APC	0	6.20	0.00%
APH	511,800	7.09	2.31%
APP	15,700	7.00	1.45%
BMP	55,000	124.40	0.32%
BRC	20,300	14.70	1.73%
BRR	7,800	20.90	-0.48%
CSV	349,700	42.20	0.72%