Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/13/2017	-0.35 / -1.23%	28.30	28.30	28.00	28.05	28.13	19.13	41,630
7/12/2017	0.00 / 0.00%	28.50	28.60	28.25	28.40	28.38	19.37	16,700
7/11/2017	+0.35 / +1.25%	28.40	28.50	28.00	28.40	28.22	19.37	27,110
7/10/2017	-0.20 / -0.71%	28.80	28.80	28.05	28.05	28.32	19.13	54,590
7/7/2017	+0.15 / +0.53%	28.75	28.80	28.25	28.25	28.53	19.26	66,700
7/6/2017	-0.20 / -0.71%	28.10	28.25	28.00	28.10	28.10	19.16	64,090
7/5/2017	-0.05 / -0.18%	28.35	28.35	28.25	28.30	28.29	19.30	69,130
7/4/2017	-0.35 / -1.22%	29.00	29.00	28.35	28.35	28.40	19.33	47,990
7/3/2017	0.00 / 0.00%	28.80	29.50	28.25	28.70	28.49	19.57	57,430
6/30/2017	0.00 / 0.00%	29.00	29.20	28.60	28.70	28.76	19.57	58,510
6/29/2017	+0.45 / +1.59%	28.15	28.75	28.15	28.70	28.49	19.57	41,590
6/28/2017	-0.15 / -0.53%	28.80	28.80	28.20	28.25	28.33	19.26	71,140
6/27/2017	-0.60 / -2.07%	28.90	29.00	28.40	28.40	28.62	19.37	99,300
6/26/2017	0.00 / 0.00%	29.05	29.30	28.70	29.00	28.89	19.78	80,870
6/23/2017	-0.20 / -0.68%	29.50	29.50	28.80	29.00	29.00	19.78	71,270
6/22/2017	-1.70 / -5.50%	29.60	30.00	29.15	29.20	29.47	19.91	281,740
6/21/2017	+0.10 / +0.32%	30.50	31.20	30.50	30.90	30.78	20.05	81,720
6/20/2017	-0.10 / -0.32%	30.80	30.85	30.50	30.80	30.63	19.98	146,610
6/19/2017	-0.40 / -1.28%	31.40	31.40	30.90	30.90	31.04	20.05	102,430
6/16/2017	-0.15 / -0.48%	31.50	31.80	30.90	31.30	31.38	20.31	153,450
6/15/2017	+0.65 / +2.11%	31.40	31.50	31.00	31.45	31.40	20.41	238,420
6/14/2017	+0.90 / +3.01%	29.90	31.00	29.90	30.80	30.39	19.98	112,050
6/13/2017	+0.60 / +2.05%	30.00	30.00	29.55	29.90	29.82	19.40	92,940
6/12/2017	+0.20 / +0.69%	29.10	29.80	28.80	29.30	29.11	19.01	192,430
6/9/2017	+0.05 / +0.17%	29.10	29.50	28.70	29.10	28.92	18.88	126,550
6/8/2017	-0.50 / -1.69%	29.60	29.60	29.00	29.05	29.27	18.85	101,190
6/7/2017	-0.45 / -1.50%	30.00	30.00	29.50	29.55	29.69	19.17	78,310
6/6/2017	-0.15 / -0.50%	30.10	30.50	29.80	30.00	29.96	19.47	24,730
6/5/2017	+0.55 / +1.86%	29.60	30.90	29.30	30.15	30.08	19.56	159,790
6/2/2017	0.00 / 0.00%	30.40	30.40	29.35	29.60	29.52	19.21	29,100

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%