Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2016	0.00 / 0.00%	21.70	21.80	21.60	21.70	21.72	14.08	5,940
8/22/2016	0.00 / 0.00%	21.70	21.70	21.60	21.70	21.66	14.08	11,450
8/19/2016	+0.10 / +0.46%	21.60	21.70	21.60	21.70	21.65	14.08	4,540
8/18/2016	0.00 / 0.00%	21.70	21.70	21.60	21.60	21.65	14.01	2,340
8/17/2016	+0.10 / +0.47%	21.60	21.70	21.60	21.60	21.66	14.01	6,140
8/16/2016	0.00 / 0.00%	21.50	21.70	21.50	21.50	21.54	13.95	19,640
8/15/2016	0.00 / 0.00%	21.50	21.60	21.50	21.50	21.52	13.95	3,020
8/12/2016	0.00 / 0.00%	21.50	21.50	21.50	21.50	21.50	13.95	490
8/11/2016	0.00 / 0.00%	21.50	21.60	21.30	21.50	21.54	13.95	31,900
8/10/2016	0.00 / 0.00%	21.30	21.50	21.30	21.50	21.47	13.95	17,190
8/9/2016	+0.50 / +2.38%	21.40	21.50	21.20	21.50	21.36	13.95	10,110
8/8/2016	0.00 / 0.00%	20.90	21.00	20.90	21.00	20.95	13.63	2,100
8/5/2016	-0.20 / -0.94%	21.20	21.20	20.70	21.00	21.01	13.63	20,130
8/4/2016	0.00 / 0.00%	21.20	21.50	21.20	21.20	21.32	13.76	28,000
8/3/2016	-0.30 / -1.40%	21.20	21.20	21.20	21.20	21.20	13.76	6,400
8/2/2016	+0.40 / +1.90%	21.00	21.50	21.00	21.50	21.31	13.95	33,700
8/1/2016	-0.10 / -0.47%	21.10	21.10	21.10	21.10	21.10	13.69	1,200
7/29/2016	+0.10 / +0.47%	21.10	21.20	21.00	21.20	21.11	13.76	9,760
7/28/2016	-0.10 / -0.47%	20.80	21.10	20.80	21.10	20.95	13.69	7,150
7/27/2016	-0.10 / -0.47%	21.20	21.20	21.20	21.20	21.20	13.76	10,500
7/26/2016	-0.20 / -0.93%	21.60	21.60	21.30	21.30	21.37	13.82	3,510
7/25/2016	0.00 / 0.00%	21.30	21.50	21.20	21.50	21.31	13.95	610
7/22/2016	-0.10 / -0.46%	21.60	21.60	21.20	21.50	21.36	13.95	17,510
7/21/2016	+0.10 / +0.47%	21.50	21.60	21.40	21.60	21.52	14.01	3,950
7/20/2016	+0.20 / +0.94%	21.50	21.50	21.20	21.50	21.36	13.95	6,040
7/19/2016	-0.10 / -0.47%	21.40	21.70	21.30	21.30	21.37	13.82	5,990
7/18/2016	+0.10 / +0.47%	21.30	21.50	21.20	21.40	21.48	13.89	10,010
7/15/2016	-0.20 / -0.93%	21.50	21.50	21.30	21.30	21.36	13.82	11,000
7/14/2016	0.00 / 0.00%	21.50	21.70	21.10	21.50	21.21	13.95	4,620
7/13/2016	0.00 / 0.00%	21.10	21.70	21.10	21.50	21.50	13.95	8,560

<<Previous 30 days Next 30 days>>

TRC News

26/04	TRC: BOD resolution dated April 24, 2025
23/04	TRC: Record date for AGM 2025
23/04	TRC: Explanation of the difference in after-tax profit in Quarter 1.2025
17/04	TRC: BOD resolution on holding AGM 2025
04/04	TRC: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	6,240,400	8.24	4.44%
ABS	557,500	3.89	2.10%
APC	5,100	8.90	2.30%
APH	1,111,100	6.88	2.84%
APP	260,500	6.60	-12.00%
BMP	149,900	146.00	1.32%
BRC	33,200	14.50	0.00%
BRR	2,000	19.50	-2.01%
CSV	2,839,800	38.20	-1.80%