Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/7/2017	-0.45 / -1.50%	30.00	30.00	29.50	29.55	29.69	18.47	78,310
6/6/2017	-0.15 / -0.50%	30.10	30.50	29.80	30.00	29.96	18.75	24,730
6/5/2017	+0.55 / +1.86%	29.60	30.90	29.30	30.15	30.08	18.85	159,790
6/2/2017	0.00 / 0.00%	30.40	30.40	29.35	29.60	29.52	18.50	29,100
6/1/2017	-0.25 / -0.84%	29.50	29.85	29.50	29.60	29.63	18.50	86,840
5/31/2017	-0.15 / -0.50%	30.00	30.15	29.85	29.85	30.00	18.66	96,310
5/30/2017	-0.35 / -1.15%	30.00	30.90	30.00	30.00	30.27	18.75	125,340
5/29/2017	-0.15 / -0.49%	30.50	30.60	30.00	30.35	30.26	18.97	192,000
5/26/2017	-0.20 / -0.65%	30.50	30.90	30.40	30.50	30.60	19.06	96,270
5/25/2017	-0.20 / -0.65%	30.80	31.10	30.50	30.70	30.91	19.19	84,580
5/24/2017	+0.60 / +1.98%	30.20	30.95	30.20	30.90	30.68	19.31	125,330
5/23/2017	-0.70 / -2.26%	31.00	31.30	30.30	30.30	30.67	18.94	90,530
5/22/2017	+0.05 / +0.16%	31.00	31.45	31.00	31.00	31.27	19.38	135,770
5/19/2017	+0.15 / +0.49%	30.80	31.00	30.30	30.95	30.71	19.35	132,610
5/18/2017	0.00 / 0.00%	30.80	31.50	30.70	30.80	30.97	19.25	135,500
5/17/2017	+0.30 / +0.98%	30.80	31.50	30.70	30.80	30.97	19.25	67,010
5/16/2017	+0.20 / +0.66%	30.30	30.80	30.00	30.50	30.35	19.06	124,500
5/15/2017	0.00 / 0.00%	30.30	30.40	29.90	30.30	30.17	18.94	83,170
5/12/2017	-0.05 / -0.16%	30.00	30.50	30.00	30.30	30.16	18.94	62,540
5/11/2017	+0.95 / +3.23%	29.50	30.50	29.40	30.35	30.03	18.97	258,680
5/10/2017	+0.25 / +0.86%	28.75	29.50	28.75	29.40	29.38	18.38	102,310
5/9/2017	-0.10 / -0.34%	28.70	29.15	28.50	29.15	28.65	18.22	170,750
5/8/2017	-0.05 / -0.17%	29.30	29.30	28.80	29.25	28.99	18.28	86,210
5/5/2017	-0.10 / -0.34%	29.30	29.40	29.00	29.30	29.20	18.31	84,520
5/4/2017	+0.70 / +2.44%	28.80	29.70	28.70	29.40	29.34	18.38	172,100
5/3/2017	-0.20 / -0.69%	29.00	29.20	28.70	28.70	28.79	17.94	31,690
4/28/2017	-0.35 / -1.20%	29.50	29.50	28.90	28.90	29.21	18.06	25,680
4/27/2017	+0.35 / +1.21%	29.40	29.80	28.90	29.25	29.37	18.28	53,780
4/26/2017	+0.10 / +0.35%	28.80	29.00	28.60	28.90	28.86	18.06	21,760
4/25/2017	0.00 / 0.00%	28.80	29.00	28.50	28.80	28.89	18.00	46,900

<<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	1,555,700	8.01	1.26%
ABS	167,200	3.79	2.43%
APC	200	7.80	2.63%
APH	266,500	6.79	0.15%
APP	6,900	5.70	0.00%
BMP	92,300	138.50	0.36%
BRC	2,000	13.20	3.53%
BRR	100	18.30	0.00%
CSV	612,700	33.50	2.13%