Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/18/2024	-0.10 / -0.24%	41.05	41.05	40.60	40.95	40.67	40.03	7,400
7/17/2024	-0.90 / -2.15%	41.95	41.95	41.05	41.05	41.53	40.13	18,600
7/16/2024	0.00 / 0.00%	42.00	42.00	41.95	41.95	41.99	41.01	10,600
7/15/2024	0.00 / 0.00%	41.95	42.00	41.95	41.95	41.98	41.01	8,600
7/12/2024	+0.05 / +0.12%	41.65	42.00	41.65	41.95	41.85	41.01	11,600
7/11/2024	-0.10 / -0.24%	42.00	42.00	41.80	41.90	41.94	40.96	24,200
7/10/2024	0.00 / 0.00%	41.90	42.00	41.90	42.00	41.99	41.06	18,200
7/9/2024	-0.35 / -0.83%	42.30	42.90	42.00	42.00	42.33	41.06	51,300
7/8/2024	+0.55 / +1.32%	42.30	42.50	42.00	42.35	42.34	41.40	18,100
7/5/2024	-0.10 / -0.24%	42.40	42.45	41.80	41.80	42.02	40.86	10,600
7/4/2024	-1.80 / -4.12%	43.25	43.25	41.80	41.90	42.07	40.96	49,700
7/3/2024	0.00 / 0.00%	43.90	44.40	43.70	43.70	43.90	42.72	5,200
7/2/2024	0.00 / 0.00%	44.95	44.95	43.70	43.70	44.81	42.72	900
7/1/2024	0.00 / 0.00%	43.70	43.70	43.70	43.70	43.70	42.72	0
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

<<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	3,073,500	9.06	2.37%
ABS	212,700	5.03	0.40%
APC	2,100	6.50	-1.52%
APH	1,030,400	7.04	3.99%
APP	18,200	8.00	-2.44%
BMP	33,500	135.50	-1.45%
BRC	39,900	14.40	0.35%
BRR	100	19.90	4.74%
CSV	537,200	46.65	0.11%