Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2021	+0.60 / +1.69%	35.50	36.10	35.50	36.10	35.94	32.09	3,200
7/29/2021	+0.45 / +1.28%	35.95	36.00	35.50	35.50	35.93	31.55	2,700
7/28/2021	-0.90 / -2.50%	35.05	35.05	35.05	35.05	35.05	31.15	2,000
7/27/2021	+0.95 / +2.71%	35.95	35.95	35.95	35.95	35.95	31.95	100
7/26/2021	-1.00 / -2.78%	36.00	36.00	35.00	35.00	35.14	31.11	618,500
7/23/2021	+0.35 / +0.98%	36.00	36.20	36.00	36.00	36.09	32.00	84,600
7/22/2021	-0.45 / -1.25%	36.10	36.20	35.60	35.65	36.20	31.69	116,100
7/21/2021	+0.65 / +1.83%	37.20	37.20	35.05	36.10	35.98	32.09	643,100
7/20/2021	-1.95 / -5.21%	37.75	37.75	35.45	35.45	36.99	31.51	10,300
7/19/2021	+1.55 / +4.32%	35.00	37.40	34.00	37.40	34.29	33.24	2,100
7/16/2021	-0.65 / -1.78%	36.50	36.50	35.85	35.85	36.47	31.86	1,700
7/15/2021	+0.65 / +1.81%	36.35	36.50	35.85	36.50	36.00	32.44	13,500
7/14/2021	-0.15 / -0.42%	35.20	35.85	34.50	35.85	34.65	31.86	23,000
7/13/2021	+1.75 / +5.11%	35.50	36.00	35.50	36.00	35.77	32.00	55,200
7/12/2021	-2.25 / -6.16%	35.45	35.45	34.20	34.25	34.62	30.44	30,400
7/9/2021	-1.50 / -3.95%	36.35	36.50	36.10	36.50	36.25	32.44	9,600
7/8/2021	-0.30 / -0.78%	38.25	38.30	38.00	38.00	38.16	33.78	42,100
7/7/2021	-0.20 / -0.52%	38.30	38.30	38.30	38.30	38.30	34.04	100
7/6/2021	-0.30 / -0.77%	37.45	38.50	37.45	38.50	38.19	34.22	1,700
7/5/2021	-0.20 / -0.51%	38.80	38.80	38.80	38.80	38.80	34.49	363,800
7/2/2021	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	34.66	4,700
7/1/2021	+0.30 / +0.78%	39.00	39.00	39.00	39.00	39.00	34.66	4,600
6/30/2021	0.00 / 0.00%	38.70	38.70	38.70	38.70	38.70	34.40	363,000
6/29/2021	-0.45 / -1.15%	38.70	38.70	38.70	38.70	38.70	34.40	3,000
6/28/2021	-0.10 / -0.25%	39.20	39.25	39.15	39.15	39.15	34.80	6,900
6/25/2021	-0.25 / -0.63%	40.00	40.00	39.25	39.25	40.00	34.89	7,600
6/24/2021	+0.50 / +1.28%	38.50	39.50	38.50	39.50	39.27	35.11	9,600
6/23/2021	-1.00 / -2.50%	39.10	39.10	39.00	39.00	39.10	34.66	3,500
6/22/2021	-0.50 / -1.23%	40.55	40.55	40.00	40.00	40.21	35.55	14,100
6/21/2021	-1.30 / -3.11%	41.90	41.90	40.00	40.50	40.71	36.00	9,800

<<Previous 30 days Next 30 days>>

TRC News

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
18/10	TRC: BOD resolution dated October 17, 2024
17/10	TRC: Report on the day becoming major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%