Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2024	-0.70 / -1.58%	43.80	43.80	43.65	43.70	43.77	42.72	8,300
6/27/2024	+0.45 / +1.02%	43.75	44.40	43.30	44.40	43.57	43.40	24,100
6/26/2024	+1.20 / +2.81%	45.00	45.65	43.95	43.95	45.09	42.96	11,000
6/25/2024	-1.25 / -2.84%	43.95	43.95	42.60	42.75	43.88	41.79	46,300
6/24/2024	+0.65 / +1.50%	43.35	44.00	43.10	44.00	43.39	43.01	5,000
6/21/2024	-0.35 / -0.80%	43.35	43.35	43.35	43.35	43.35	42.37	2,500
6/20/2024	-0.90 / -2.02%	44.60	44.60	43.40	43.70	43.63	42.72	26,200
6/19/2024	+1.25 / +2.88%	43.35	44.90	43.35	44.60	44.61	43.60	5,400
6/18/2024	-1.15 / -2.58%	44.40	44.70	43.35	43.35	44.60	42.37	13,800
6/17/2024	+1.50 / +3.49%	42.85	44.50	42.85	44.50	43.64	43.50	20,600
6/14/2024	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	42.03	100
6/13/2024	+0.20 / +0.47%	42.55	43.00	42.45	43.00	42.70	42.03	43,700
6/12/2024	+0.60 / +1.42%	42.80	42.80	42.80	42.80	42.80	41.84	100
6/11/2024	-0.30 / -0.71%	42.90	42.90	42.20	42.20	42.66	41.25	2,000
6/10/2024	+0.20 / +0.47%	43.00	43.00	42.50	42.50	42.71	41.54	7,000
6/7/2024	+0.20 / +0.48%	42.20	43.00	42.15	42.30	42.52	41.35	11,000
6/6/2024	-0.20 / -0.47%	42.30	42.30	42.00	42.10	42.17	41.15	25,900
6/5/2024	+0.10 / +0.24%	42.30	42.30	42.30	42.30	42.30	41.35	1,000
6/4/2024	-0.30 / -0.71%	42.50	42.50	42.20	42.20	42.34	41.25	11,100
6/3/2024	-0.50 / -1.16%	42.55	42.55	42.50	42.50	42.50	41.54	14,600
5/31/2024	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	42.03	0
5/30/2024	-0.50 / -1.15%	43.00	43.00	42.00	43.00	42.60	42.03	6,500
5/29/2024	+0.40 / +0.93%	43.10	43.55	43.00	43.50	43.16	42.52	8,200
5/28/2024	+0.60 / +1.41%	42.50	43.10	42.50	43.10	42.96	42.13	13,500
5/27/2024	+1.20 / +2.91%	41.50	42.50	41.50	42.50	41.88	41.54	36,000
5/24/2024	-1.05 / -2.48%	41.60	41.60	41.30	41.30	41.45	40.37	1,000
5/23/2024	+0.45 / +1.07%	41.50	42.50	41.50	42.35	41.85	41.40	46,300
5/22/2024	-0.15 / -0.36%	42.05	42.05	41.50	41.90	41.87	40.96	16,000
5/21/2024	-1.45 / -3.33%	43.50	43.50	41.50	42.05	41.86	41.10	13,900
5/20/2024	+2.00 / +4.82%	41.30	43.50	41.30	43.50	42.34	42.52	41,700

<<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	4,070,200	9.02	1.92%
ABS	688,500	5.06	1.00%
APC	2,200	6.50	-1.52%
APH	1,359,200	6.96	2.81%
APP	24,200	7.40	-9.76%
BMP	130,200	133.60	-2.84%
BRC	40,400	14.30	-0.35%
BRR	10,000	19.00	0.00%
CSV	1,793,000	46.00	-1.29%