Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2017	-0.50 / -1.71%	29.30	29.30	28.60	28.80	28.93	19.64	30,630
8/17/2017	+0.30 / +1.03%	29.40	29.90	29.10	29.30	29.45	19.98	264,950
8/16/2017	-0.05 / -0.17%	29.30	29.30	29.00	29.00	29.15	19.78	3,380
8/15/2017	0.00 / 0.00%	28.70	29.30	28.70	29.05	29.06	19.81	14,520
8/14/2017	0.00 / 0.00%	29.05	29.05	29.00	29.05	29.00	19.81	8,310
8/11/2017	0.00 / 0.00%	28.90	29.10	28.50	29.05	28.88	19.81	27,110
8/10/2017	-0.25 / -0.85%	28.60	29.20	28.60	29.05	28.96	19.81	9,670
8/9/2017	+0.10 / +0.34%	29.80	29.80	28.90	29.30	29.15	19.98	53,890
8/8/2017	-0.75 / -2.50%	30.20	30.20	29.20	29.20	29.60	19.91	86,020
8/7/2017	+1.45 / +5.09%	28.70	30.10	28.60	29.95	29.42	20.42	209,920
8/4/2017	-0.30 / -1.04%	29.00	29.00	28.50	28.50	28.76	19.44	17,800
8/3/2017	+0.60 / +2.13%	28.40	28.90	28.20	28.80	28.63	19.64	57,990
8/2/2017	-0.10 / -0.35%	28.45	28.45	27.90	28.20	28.22	19.23	7,620
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

<<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%