Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2016	+0.10 / +0.47%	21.10	21.20	21.00	21.20	21.11	13.25	9,760
7/28/2016	-0.10 / -0.47%	20.80	21.10	20.80	21.10	20.95	13.19	7,150
7/27/2016	-0.10 / -0.47%	21.20	21.20	21.20	21.20	21.20	13.25	10,500
7/26/2016	-0.20 / -0.93%	21.60	21.60	21.30	21.30	21.37	13.31	3,510
7/25/2016	0.00 / 0.00%	21.30	21.50	21.20	21.50	21.31	13.44	610
7/22/2016	-0.10 / -0.46%	21.60	21.60	21.20	21.50	21.36	13.44	17,510
7/21/2016	+0.10 / +0.47%	21.50	21.60	21.40	21.60	21.52	13.50	3,950
7/20/2016	+0.20 / +0.94%	21.50	21.50	21.20	21.50	21.36	13.44	6,040
7/19/2016	-0.10 / -0.47%	21.40	21.70	21.30	21.30	21.37	13.31	5,990
7/18/2016	+0.10 / +0.47%	21.30	21.50	21.20	21.40	21.48	13.38	10,010
7/15/2016	-0.20 / -0.93%	21.50	21.50	21.30	21.30	21.36	13.31	11,000
7/14/2016	0.00 / 0.00%	21.50	21.70	21.10	21.50	21.21	13.44	4,620
7/13/2016	0.00 / 0.00%	21.10	21.70	21.10	21.50	21.50	13.44	8,560
7/12/2016	-0.20 / -0.92%	21.40	21.50	21.00	21.50	21.12	13.44	26,520
7/11/2016	-0.10 / -0.46%	21.80	21.80	21.30	21.70	21.42	13.56	15,780
7/8/2016	0.00 / 0.00%	21.70	21.80	21.50	21.80	21.71	13.63	19,670
7/7/2016	0.00 / 0.00%	22.00	22.00	21.50	21.80	21.67	13.63	27,550
7/6/2016	-0.20 / -0.91%	21.80	21.80	21.50	21.80	21.75	13.63	31,270
7/5/2016	+0.10 / +0.46%	21.80	22.00	21.80	22.00	21.84	13.75	14,240
7/4/2016	-0.10 / -0.45%	22.00	22.10	21.80	21.90	22.00	13.69	31,140
7/1/2016	+0.30 / +1.38%	21.60	22.00	21.50	22.00	21.86	13.75	31,650
6/30/2016	-0.20 / -0.91%	22.00	22.00	21.40	21.70	21.64	13.56	9,750
6/29/2016	+0.30 / +1.39%	21.60	21.90	21.50	21.90	21.56	13.69	17,300
6/28/2016	+0.30 / +1.41%	21.50	21.60	21.20	21.60	21.26	13.50	15,900
6/27/2016	-0.20 / -0.93%	21.20	21.50	21.10	21.30	21.24	13.31	19,070
6/24/2016	-0.80 / -3.59%	22.30	22.40	21.20	21.50	21.92	13.44	42,500
6/23/2016	+0.50 / +2.29%	21.80	22.30	21.80	22.30	22.12	13.94	14,740
6/22/2016	-0.30 / -1.36%	22.10	22.20	21.80	21.80	21.81	13.63	10,610
6/21/2016	+0.20 / +0.91%	22.00	22.20	21.80	22.10	21.91	13.81	13,600
6/20/2016	-0.10 / -0.45%	22.00	22.20	21.80	21.90	22.09	13.69	13,670

<<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	8,540,800	8.34	6.92%
ABS	593,100	3.68	-0.54%
APC	800	8.00	-4.76%
APH	1,391,600	7.02	6.85%
APP	44,800	6.00	-1.64%
BMP	98,400	142.60	-0.49%
BRC	30,600	14.60	0.69%
BRR	5,600	19.40	0.52%
CSV	1,923,800	35.85	0.56%