Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2022	-0.70 / -1.64%	40.50	41.90	39.70	41.90	39.95	38.78	52,800
8/19/2022	-0.20 / -0.47%	41.50	42.60	41.30	42.60	41.34	39.43	44,200
8/18/2022	+0.80 / +1.90%	41.00	42.80	41.00	42.80	41.80	39.62	6,600
8/17/2022	-0.80 / -1.87%	42.80	42.80	41.90	42.00	41.95	38.88	31,600
8/16/2022	0.00 / 0.00%	42.80	42.80	42.80	42.80	42.80	39.62	500
8/15/2022	-0.05 / -0.12%	42.80	42.80	42.80	42.80	42.80	39.62	800
8/12/2022	+0.45 / +1.06%	42.00	42.95	42.00	42.85	42.02	39.66	7,700
8/11/2022	-0.30 / -0.70%	43.00	43.00	41.25	42.40	41.74	39.25	7,500
8/10/2022	+2.10 / +5.17%	40.60	42.70	40.00	42.70	41.02	39.52	13,900
8/9/2022	-0.10 / -0.25%	40.60	40.60	40.60	40.60	40.60	37.58	100
8/8/2022	0.00 / 0.00%	40.70	40.70	40.70	40.70	40.70	37.67	0
8/5/2022	-1.00 / -2.40%	39.80	40.70	38.80	40.70	39.80	37.67	21,300
8/4/2022	+0.75 / +1.83%	40.10	41.70	39.80	41.70	41.00	38.60	2,200
8/3/2022	+0.65 / +1.61%	40.00	40.95	40.00	40.95	40.16	37.90	600
8/2/2022	-0.15 / -0.37%	39.00	40.30	39.00	40.30	39.37	37.30	700
8/1/2022	+1.15 / +2.93%	38.00	40.50	38.00	40.45	39.52	37.44	3,600
7/29/2022	+0.30 / +0.77%	38.60	39.30	38.60	39.30	38.74	36.38	1,000
7/28/2022	-0.65 / -1.64%	39.00	39.00	39.00	39.00	39.00	36.10	1,100
7/27/2022	0.00 / 0.00%	39.65	39.65	39.65	39.65	39.65	36.70	0
7/26/2022	-0.15 / -0.38%	39.00	39.65	38.10	39.65	38.96	36.70	700
7/25/2022	+1.00 / +2.58%	38.80	39.80	38.80	39.80	39.30	36.84	200
7/22/2022	-2.70 / -6.51%	38.80	38.80	38.80	38.80	38.80	35.91	100
7/21/2022	+1.60 / +4.01%	39.90	41.50	39.90	41.50	40.17	38.41	600
7/20/2022	+0.90 / +2.31%	38.70	39.90	36.50	39.90	37.90	36.93	12,500
7/19/2022	-0.30 / -0.76%	39.30	39.30	39.00	39.00	39.11	36.10	5,800
7/18/2022	0.00 / 0.00%	39.30	39.30	39.30	39.30	39.30	36.38	0
7/15/2022	-0.10 / -0.25%	39.30	39.30	39.30	39.30	39.30	36.38	100
7/14/2022	+0.20 / +0.51%	36.90	39.40	36.90	39.40	37.01	36.47	2,200
7/13/2022	-0.10 / -0.25%	39.00	39.20	39.00	39.20	39.10	36.28	200
7/12/2022	+0.05 / +0.13%	39.30	39.30	39.30	39.30	39.30	36.38	100

<<Previous 30 days Next 30 days>>

TRC News

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
18/10	TRC: BOD resolution dated October 17, 2024
17/10	TRC: Report on the day becoming major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%