Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2020	-0.10 / -0.33%	30.30	30.90	30.30	30.40	30.67	26.03	355,770
6/22/2020	0.00 / 0.00%	30.45	30.65	29.60	30.50	30.54	26.11	356,450
6/19/2020	+1.20 / +4.10%	29.00	30.50	29.00	30.50	30.18	26.11	43,110
6/18/2020	+0.10 / +0.34%	29.20	30.00	29.20	29.30	29.59	25.08	35,080
6/17/2020	-0.05 / -0.17%	29.25	29.90	29.20	29.20	29.39	25.00	3,950
6/16/2020	-0.75 / -2.50%	30.00	30.50	29.25	29.25	30.19	25.04	13,680
6/15/2020	+0.40 / +1.35%	29.60	30.90	29.60	30.00	30.10	25.68	53,690
6/12/2020	+0.60 / +2.07%	28.00	29.70	28.00	29.60	29.27	25.34	1,640
6/11/2020	-1.10 / -3.65%	30.40	30.60	29.00	29.00	30.09	24.83	56,590
6/10/2020	+0.10 / +0.33%	30.00	30.50	30.00	30.10	30.12	25.77	25,500
6/9/2020	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	25.68	12,030
6/8/2020	+0.50 / +1.69%	30.90	30.95	29.30	30.00	30.09	25.68	47,920
6/5/2020	-0.50 / -1.67%	30.50	30.50	29.50	29.50	30.26	25.26	1,950
6/4/2020	+1.60 / +5.63%	29.00	30.35	29.00	30.00	29.76	25.68	22,480
6/3/2020	+0.20 / +0.71%	28.20	29.90	28.00	28.40	28.77	24.31	18,250
6/2/2020	-0.10 / -0.35%	28.30	28.40	28.20	28.20	28.27	24.14	7,640
6/1/2020	+0.30 / +1.07%	28.10	28.90	28.00	28.30	28.22	24.23	8,150
5/29/2020	-0.05 / -0.18%	28.00	28.00	28.00	28.00	28.00	23.97	270
5/28/2020	-0.25 / -0.88%	29.50	29.50	28.05	28.05	28.78	24.01	250
5/27/2020	-0.70 / -2.41%	29.00	29.00	28.30	28.30	28.80	24.23	1,840
5/26/2020	0.00 / 0.00%	28.15	29.00	28.10	29.00	28.49	24.83	3,510
5/25/2020	+1.10 / +3.94%	28.50	29.00	28.00	29.00	28.23	24.83	6,660
5/22/2020	-0.10 / -0.36%	28.70	29.00	27.70	27.90	28.75	23.89	8,660
5/21/2020	-0.90 / -3.11%	28.85	28.85	28.00	28.00	28.52	23.97	2,980
5/20/2020	+0.90 / +3.21%	28.90	29.00	28.50	28.90	28.89	24.74	9,310
5/19/2020	+0.65 / +2.38%	27.35	28.50	27.35	28.00	28.19	23.97	2,590
5/18/2020	+0.15 / +0.55%	26.20	28.00	25.60	27.35	27.06	23.41	20,660
5/15/2020	-0.10 / -0.37%	27.80	28.30	27.20	27.20	27.57	23.29	8,850
5/14/2020	-0.60 / -2.15%	27.85	27.85	27.30	27.30	27.58	23.37	280
5/13/2020	-0.10 / -0.36%	27.20	28.00	27.20	27.90	28.00	23.89	2,250

<<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	1,425,600	8.85	-0.23%
ABS	1,243,000	5.03	2.65%
APC	500	6.20	-1.59%
APH	388,200	6.74	-2.18%
APP	6,700	8.20	5.13%
BMP	269,100	135.20	1.12%
BRC	29,300	14.35	-0.69%
BRR	20,300	19.00	0.00%
CSV	3,692,200	47.50	5.56%