Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2024	0.00 / 0.00%	38.90	38.90	38.90	38.90	38.90	38.02	0
8/6/2024	+1.70 / +4.57%	38.90	38.90	38.90	38.90	38.90	38.02	100
8/5/2024	-2.80 / -7.00%	39.20	39.50	37.20	37.20	37.39	36.36	29,300
8/2/2024	+0.10 / +0.25%	38.00	40.00	38.00	40.00	38.77	39.10	600
8/1/2024	-0.10 / -0.25%	39.65	40.90	39.00	39.90	39.36	39.00	1,300
7/31/2024	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	39.10	0
7/30/2024	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	39.10	0
7/29/2024	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	39.10	100
7/26/2024	-0.40 / -0.99%	40.75	40.75	39.30	40.00	39.94	39.10	2,200
7/25/2024	+0.40 / +1.00%	40.00	40.40	40.00	40.40	40.08	39.49	500
7/24/2024	+0.40 / +1.01%	40.00	40.00	40.00	40.00	40.00	39.10	200
7/23/2024	-0.40 / -1.00%	41.75	41.75	39.60	39.60	40.55	38.71	1,400
7/22/2024	-1.25 / -3.03%	41.00	41.00	40.00	40.00	40.89	39.10	58,200
7/19/2024	+0.30 / +0.73%	40.80	41.25	40.60	41.25	40.78	40.32	900
7/18/2024	-0.10 / -0.24%	41.05	41.05	40.60	40.95	40.67	40.03	7,400
7/17/2024	-0.90 / -2.15%	41.95	41.95	41.05	41.05	41.53	40.13	18,600
7/16/2024	0.00 / 0.00%	42.00	42.00	41.95	41.95	41.99	41.01	10,600
7/15/2024	0.00 / 0.00%	41.95	42.00	41.95	41.95	41.98	41.01	8,600
7/12/2024	+0.05 / +0.12%	41.65	42.00	41.65	41.95	41.85	41.01	11,600
7/11/2024	-0.10 / -0.24%	42.00	42.00	41.80	41.90	41.94	40.96	24,200
7/10/2024	0.00 / 0.00%	41.90	42.00	41.90	42.00	41.99	41.06	18,200
7/9/2024	-0.35 / -0.83%	42.30	42.90	42.00	42.00	42.33	41.06	51,300
7/8/2024	+0.55 / +1.32%	42.30	42.50	42.00	42.35	42.34	41.40	18,100
7/5/2024	-0.10 / -0.24%	42.40	42.45	41.80	41.80	42.02	40.86	10,600
7/4/2024	-1.80 / -4.12%	43.25	43.25	41.80	41.90	42.07	40.96	49,700
7/3/2024	0.00 / 0.00%	43.90	44.40	43.70	43.70	43.90	42.72	5,200
7/2/2024	0.00 / 0.00%	44.95	44.95	43.70	43.70	44.81	42.72	900
7/1/2024	0.00 / 0.00%	43.70	43.70	43.70	43.70	43.70	42.72	0
6/28/2024	-0.70 / -1.58%	43.80	43.80	43.65	43.70	43.77	42.72	8,300
6/27/2024	+0.45 / +1.02%	43.75	44.40	43.30	44.40	43.57	43.40	24,100

<<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	2,170,500	9.09	2.71%
ABS	52,200	5.02	0.20%
APC	1,100	6.50	-1.52%
APH	871,200	7.08	4.58%
APP	10,100	7.40	-9.76%
BMP	17,400	135.70	-1.31%
BRC	30,900	14.20	-1.05%
BRR	100	19.90	4.74%
CSV	262,600	46.60	0.00%