Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2024	-0.10 / -0.25%	39.65	40.90	39.00	39.90	39.36	39.00	1,300
7/31/2024	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	39.10	0
7/30/2024	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	39.10	0
7/29/2024	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	39.10	100
7/26/2024	-0.40 / -0.99%	40.75	40.75	39.30	40.00	39.94	39.10	2,200
7/25/2024	+0.40 / +1.00%	40.00	40.40	40.00	40.40	40.08	39.49	500
7/24/2024	+0.40 / +1.01%	40.00	40.00	40.00	40.00	40.00	39.10	200
7/23/2024	-0.40 / -1.00%	41.75	41.75	39.60	39.60	40.55	38.71	1,400
7/22/2024	-1.25 / -3.03%	41.00	41.00	40.00	40.00	40.89	39.10	58,200
7/19/2024	+0.30 / +0.73%	40.80	41.25	40.60	41.25	40.78	40.32	900
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

<<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%