Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2019	-0.30 / -0.97%	30.80	30.80	30.40	30.70	30.58	24.36	136,180
7/5/2019	-0.05 / -0.16%	31.00	31.05	30.80	31.00	30.95	24.60	26,660
7/4/2019	+1.00 / +3.33%	30.10	31.60	30.05	31.05	31.07	24.64	159,260
7/3/2019	-0.45 / -1.48%	30.60	30.60	30.05	30.05	30.39	23.85	25,860
7/2/2019	+0.40 / +1.33%	30.55	32.00	30.50	30.50	30.85	24.21	127,010
7/1/2019	-0.20 / -0.66%	30.85	30.85	29.35	30.10	30.26	23.89	16,790
6/28/2019	+0.20 / +0.66%	31.00	31.00	29.85	30.30	30.66	24.05	17,090
6/27/2019	-0.20 / -0.66%	30.30	30.30	29.40	30.10	29.93	23.89	70,990
6/26/2019	+0.10 / +0.33%	30.20	30.40	29.50	30.30	30.05	24.05	47,750
6/25/2019	-0.80 / -2.58%	31.30	31.30	29.90	30.20	30.25	23.97	82,950
6/24/2019	+0.40 / +1.31%	30.60	31.20	30.35	31.00	30.81	24.60	55,310
6/21/2019	0.00 / 0.00%	31.00	31.00	30.30	30.60	30.61	24.28	61,320
6/20/2019	+0.80 / +2.68%	30.00	30.75	30.00	30.60	30.55	24.28	184,490
6/19/2019	+1.15 / +4.01%	28.95	29.80	28.90	29.80	29.46	23.65	145,950
6/18/2019	+0.05 / +0.17%	28.60	29.00	28.50	28.65	28.78	22.74	252,280
6/17/2019	0.00 / 0.00%	28.15	28.90	28.15	28.60	28.46	22.70	156,330
6/14/2019	0.00 / 0.00%	28.60	28.80	27.70	28.60	28.40	22.70	47,140
6/13/2019	+0.20 / +0.70%	28.40	29.15	28.30	28.60	28.77	22.70	175,400
6/12/2019	0.00 / 0.00%	28.00	28.60	28.00	28.40	28.31	22.54	26,140
6/11/2019	+1.40 / +5.19%	27.00	28.40	27.00	28.40	27.33	22.54	706,510
6/10/2019	-0.20 / -0.74%	27.20	27.70	27.00	27.00	27.21	21.43	292,110
6/7/2019	+0.20 / +0.74%	27.90	27.90	27.00	27.20	27.26	21.59	972,780
6/6/2019	+1.75 / +6.93%	25.50	27.00	25.40	27.00	25.89	21.43	58,860
6/5/2019	+0.05 / +0.20%	25.20	25.60	25.20	25.25	25.31	20.04	12,760
6/4/2019	0.00 / 0.00%	25.20	25.30	25.20	25.20	25.23	20.00	1,185,610
6/3/2019	-0.60 / -2.33%	25.80	26.10	25.20	25.20	25.48	20.00	618,380
5/31/2019	-0.70 / -2.64%	26.50	26.50	25.80	25.80	26.23	20.48	10,370
5/30/2019	-1.00 / -3.64%	27.05	27.10	26.50	26.50	27.00	21.03	109,830
5/29/2019	-0.50 / -1.79%	28.00	28.20	27.50	27.50	27.74	21.19	595,590
5/28/2019	+1.20 / +4.48%	27.00	28.00	26.80	28.00	27.75	21.57	76,070

<<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	7,460,800	8.42	-3.88%
ABS	469,200	3.86	-1.78%
APC	8,300	8.00	0.00%
APH	533,500	7.23	-2.17%
APP	20,200	5.70	-1.72%
BMP	350,500	135.50	-1.53%
BRC	16,600	13.30	1.53%
BRR	0	19.00	0.00%
CSV	1,967,800	35.75	-1.52%