Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2019	+0.40 / +1.10%	37.50	37.85	36.15	36.80	37.03	29.21	36,190
8/29/2019	+0.30 / +0.83%	36.10	38.00	36.10	36.40	36.93	28.89	63,280
8/28/2019	-0.65 / -1.77%	36.45	37.70	35.50	36.10	36.40	28.65	53,000
8/27/2019	-0.15 / -0.41%	36.80	37.20	36.60	36.75	36.89	29.17	46,460
8/26/2019	-1.10 / -2.89%	38.25	38.25	36.90	36.90	37.36	29.28	39,890
8/23/2019	-0.60 / -1.55%	38.50	38.50	37.70	38.00	37.95	30.16	31,090
8/22/2019	+0.30 / +0.78%	38.80	39.90	38.50	38.60	39.68	30.63	21,120
8/21/2019	+0.10 / +0.26%	38.80	39.00	38.20	38.30	38.65	30.40	17,490
8/20/2019	-0.40 / -1.04%	39.00	39.00	38.05	38.20	38.21	30.32	23,870
8/19/2019	+0.05 / +0.13%	38.60	39.10	38.00	38.60	38.82	30.63	51,960
8/16/2019	+0.30 / +0.78%	38.25	38.70	38.00	38.55	38.43	30.59	62,820
8/15/2019	+0.25 / +0.66%	36.30	38.40	36.20	38.25	37.85	30.36	59,390
8/14/2019	-0.65 / -1.68%	38.00	39.00	37.55	38.00	38.19	30.16	136,660
8/13/2019	-1.35 / -3.38%	39.20	39.90	37.20	38.65	38.16	30.67	186,290
8/12/2019	-1.35 / -3.26%	41.35	41.95	39.40	40.00	40.39	31.74	75,040
8/9/2019	-0.40 / -0.96%	40.50	42.45	40.50	41.35	41.27	32.82	32,370
8/8/2019	+1.25 / +3.09%	41.50	42.20	40.00	41.75	41.79	33.13	69,470
8/7/2019	-0.55 / -1.34%	41.05	42.00	39.20	40.50	40.07	32.14	139,410
8/6/2019	-0.55 / -1.32%	41.60	44.40	40.90	41.05	42.41	32.58	226,170
8/5/2019	+2.45 / +6.26%	40.80	41.60	40.10	41.60	40.82	33.01	73,080
8/2/2019	+2.55 / +6.97%	36.60	39.15	36.40	39.15	39.00	31.07	182,980
8/1/2019	+2.30 / +6.71%	33.05	36.70	33.05	36.60	35.90	29.05	104,940
7/31/2019	+2.00 / +6.19%	32.30	34.50	32.25	34.30	33.24	27.22	111,860
7/30/2019	-0.20 / -0.62%	32.50	32.50	32.20	32.30	32.30	25.63	6,780
7/29/2019	+0.30 / +0.93%	32.00	32.50	32.00	32.50	32.34	25.79	61,290
7/26/2019	+0.10 / +0.31%	31.80	32.20	31.80	32.20	32.01	25.55	18,180
7/25/2019	0.00 / 0.00%	32.00	32.10	31.80	32.10	31.95	25.48	51,520
7/24/2019	+0.10 / +0.31%	31.30	32.30	31.30	32.10	32.04	25.48	103,410
7/23/2019	+0.80 / +2.56%	31.20	32.20	31.20	32.00	31.90	25.40	97,030
7/22/2019	-0.55 / -1.73%	31.80	31.80	31.20	31.20	31.38	24.76	62,580

<<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	2,988,600	7.81	0.13%
ABS	351,200	3.65	-1.35%
APC	0	8.40	0.00%
APH	395,500	6.68	1.67%
APP	12,000	6.00	-1.64%
BMP	68,400	141.00	-1.61%
BRC	7,300	14.45	-0.34%
BRR	3,500	19.50	1.04%
CSV	1,025,100	35.70	0.14%