Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2019	+0.10 / +0.26%	38.80	39.00	38.20	38.30	38.65	31.55	17,490
8/20/2019	-0.40 / -1.04%	39.00	39.00	38.05	38.20	38.21	31.47	23,870
8/19/2019	+0.05 / +0.13%	38.60	39.10	38.00	38.60	38.82	31.80	51,960
8/16/2019	+0.30 / +0.78%	38.25	38.70	38.00	38.55	38.43	31.76	62,820
8/15/2019	+0.25 / +0.66%	36.30	38.40	36.20	38.25	37.85	31.51	59,390
8/14/2019	-0.65 / -1.68%	38.00	39.00	37.55	38.00	38.19	31.30	136,660
8/13/2019	-1.35 / -3.38%	39.20	39.90	37.20	38.65	38.16	31.84	186,290
8/12/2019	-1.35 / -3.26%	41.35	41.95	39.40	40.00	40.39	32.95	75,040
8/9/2019	-0.40 / -0.96%	40.50	42.45	40.50	41.35	41.27	34.06	32,370
8/8/2019	+1.25 / +3.09%	41.50	42.20	40.00	41.75	41.79	34.39	69,470
8/7/2019	-0.55 / -1.34%	41.05	42.00	39.20	40.50	40.07	33.36	139,410
8/6/2019	-0.55 / -1.32%	41.60	44.40	40.90	41.05	42.41	33.82	226,170
8/5/2019	+2.45 / +6.26%	40.80	41.60	40.10	41.60	40.82	34.27	73,080
8/2/2019	+2.55 / +6.97%	36.60	39.15	36.40	39.15	39.00	32.25	182,980
8/1/2019	+2.30 / +6.71%	33.05	36.70	33.05	36.60	35.90	30.15	104,940
7/31/2019	+2.00 / +6.19%	32.30	34.50	32.25	34.30	33.24	28.26	111,860
7/30/2019	-0.20 / -0.62%	32.50	32.50	32.20	32.30	32.30	26.61	6,780
7/29/2019	+0.30 / +0.93%	32.00	32.50	32.00	32.50	32.34	26.77	61,290
7/26/2019	+0.10 / +0.31%	31.80	32.20	31.80	32.20	32.01	26.53	18,180
7/25/2019	0.00 / 0.00%	32.00	32.10	31.80	32.10	31.95	26.44	51,520
7/24/2019	+0.10 / +0.31%	31.30	32.30	31.30	32.10	32.04	26.44	103,410
7/23/2019	+0.80 / +2.56%	31.20	32.20	31.20	32.00	31.90	26.36	97,030
7/22/2019	-0.55 / -1.73%	31.80	31.80	31.20	31.20	31.38	25.70	62,580
7/19/2019	+0.10 / +0.32%	32.30	32.30	31.70	31.75	31.79	26.16	36,840
7/18/2019	+0.55 / +1.77%	31.30	32.00	30.90	31.65	31.61	26.07	84,000
7/17/2019	0.00 / 0.00%	31.00	31.10	31.00	31.10	31.05	25.62	19,090
7/16/2019	+0.10 / +0.32%	31.00	31.10	30.70	31.10	30.99	25.62	41,720
7/15/2019	+0.10 / +0.32%	30.50	31.30	30.50	31.00	31.02	25.54	82,070
7/12/2019	-0.10 / -0.32%	31.20	31.20	30.50	30.90	30.73	25.46	126,490
7/11/2019	0.00 / 0.00%	31.10	31.60	31.00	31.00	31.03	25.54	18,110

<<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	1,092,300	8.94	-0.89%
ABS	639,800	5.04	-0.40%
APC	5,100	6.50	0.00%
APH	661,200	7.04	1.15%
APP	4,500	7.60	2.70%
BMP	185,600	131.30	-1.72%
BRC	43,000	14.30	0.00%
BRR	800	19.00	0.00%
CSV	1,582,900	46.40	0.87%