Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2017	+0.05 / +0.18%	28.30	28.70	28.25	28.30	28.43	19.30	20,580
7/31/2017	-0.05 / -0.18%	28.15	28.30	28.10	28.25	28.18	19.26	11,610
7/28/2017	+0.10 / +0.35%	28.20	28.50	28.10	28.30	28.25	19.30	21,700
7/27/2017	-0.25 / -0.88%	28.45	28.50	28.10	28.20	28.29	19.23	7,600
7/26/2017	-0.05 / -0.18%	28.50	28.60	28.45	28.45	28.46	19.40	18,760
7/25/2017	+0.80 / +2.89%	27.50	28.50	27.50	28.50	28.14	19.44	59,450
7/24/2017	0.00 / 0.00%	27.70	28.10	27.50	27.70	27.68	18.89	32,510
7/21/2017	-0.35 / -1.25%	28.00	28.15	27.70	27.70	27.91	18.89	26,370
7/20/2017	0.00 / 0.00%	28.10	28.30	28.05	28.05	28.08	19.13	29,590
7/19/2017	+0.15 / +0.54%	28.10	28.10	27.85	28.05	27.89	19.13	34,600
7/18/2017	-0.15 / -0.53%	28.05	28.25	27.85	27.90	28.00	19.03	34,070
7/17/2017	-0.05 / -0.18%	28.10	28.30	28.00	28.05	28.12	19.13	56,870
7/14/2017	+0.05 / +0.18%	28.30	28.30	28.00	28.10	28.08	19.16	17,590
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

<<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%