Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2014	+0.10 / +0.29%	33.20	34.10	33.00	34.10	34.10	18.69	59,350
8/27/2014	+1.00 / +3.03%	33.00	34.00	33.00	34.00	34.00	18.63	73,240
8/26/2014	-0.10 / -0.30%	33.20	33.20	33.00	33.00	33.00	18.08	31,120
8/25/2014	-0.20 / -0.60%	33.20	33.30	33.00	33.10	33.10	18.14	53,080
8/22/2014	+0.20 / +0.60%	33.10	33.30	33.00	33.30	33.30	18.25	24,530
8/21/2014	-0.10 / -0.30%	33.20	33.20	32.90	33.10	33.10	18.14	23,940
8/20/2014	-0.30 / -0.90%	33.10	33.20	33.00	33.20	33.20	18.19	21,170
8/19/2014	+0.30 / +0.90%	33.10	34.00	33.10	33.50	33.50	18.36	5,300
8/18/2014	+0.10 / +0.30%	33.10	33.20	33.10	33.20	33.20	18.19	8,650
8/15/2014	-0.10 / -0.30%	33.20	33.20	33.10	33.10	33.10	18.14	40,210
8/14/2014	-0.10 / -0.30%	33.20	33.20	33.00	33.20	33.20	18.19	21,710
8/13/2014	0.00 / 0.00%	33.40	33.40	33.20	33.30	33.30	18.25	12,570
8/12/2014	-0.10 / -0.30%	33.40	33.40	33.20	33.30	33.30	18.25	9,110
8/11/2014	-0.20 / -0.60%	33.40	34.40	33.20	33.40	33.40	18.30	21,650
8/8/2014	+0.10 / +0.30%	33.40	33.60	33.40	33.60	33.60	18.41	3,870
8/7/2014	-0.10 / -0.30%	33.50	33.50	33.40	33.50	33.50	18.36	12,000
8/6/2014	-0.30 / -0.88%	33.70	33.70	33.50	33.60	33.60	18.41	14,810
8/5/2014	+0.10 / +0.30%	33.50	33.90	33.50	33.90	33.90	18.58	8,450
8/4/2014	-0.10 / -0.29%	33.90	33.90	33.50	33.80	33.80	18.52	5,930
8/1/2014	-0.40 / -1.17%	33.50	33.90	33.50	33.90	33.90	18.58	5,610
7/31/2014	+0.50 / +1.48%	33.80	34.30	33.50	34.30	34.30	18.80	1,900
7/30/2014	+0.30 / +0.90%	33.00	34.00	33.00	33.80	33.80	18.52	3,800
7/29/2014	+2.10 / +6.69%	33.00	33.50	32.90	33.50	33.50	18.36	2,790
7/28/2014	-2.30 / -6.82%	33.70	33.70	31.40	31.40	31.40	17.21	12,510
7/25/2014	-0.10 / -0.30%	33.80	34.90	33.70	33.70	33.70	18.47	6,720
7/24/2014	0.00 / 0.00%	33.80	33.80	33.80	33.80	33.80	18.52	60,300
7/23/2014	-0.10 / -0.29%	35.00	35.00	33.80	33.80	33.80	18.52	27,770
7/22/2014	0.00 / 0.00%	33.90	33.90	33.70	33.90	33.90	18.58	45,790
7/21/2014	-0.10 / -0.29%	34.00	34.00	33.90	33.90	33.90	18.58	36,290
7/18/2014	0.00 / 0.00%	33.90	34.00	33.90	34.00	34.00	18.63	28,880

<<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	3,295,400	7.76	-0.13%
ABS	406,700	4.02	-0.25%
APC	3,000	8.70	2.35%
APH	832,700	6.77	0.89%
APP	38,000	7.50	1.35%
BMP	122,100	142.60	1.64%
BRC	45,800	14.45	2.85%
BRR	15,700	19.80	0.51%
CSV	2,050,100	35.65	-0.97%