Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2016	+0.30 / +1.32%	23.10	23.20	21.25	23.10	22.87	14.99	17,750
9/14/2016	+0.60 / +2.70%	22.40	23.00	22.40	22.80	22.82	14.79	4,470
9/13/2016	+0.30 / +1.37%	22.00	22.50	22.00	22.20	22.35	14.40	2,640
9/12/2016	+0.10 / +0.46%	21.70	22.00	21.70	21.90	21.88	14.21	11,610
9/9/2016	0.00 / 0.00%	21.80	22.50	21.80	21.80	22.13	14.14	7,590
9/8/2016	0.00 / 0.00%	22.00	22.40	21.80	21.80	22.00	14.14	1,440
9/7/2016	+0.20 / +0.93%	21.50	21.80	21.50	21.80	21.60	14.14	8,750
9/6/2016	0.00 / 0.00%	21.70	21.70	21.60	21.60	21.65	14.01	4,510
9/5/2016	-0.10 / -0.46%	21.70	21.70	21.60	21.60	21.65	14.01	8,200
9/1/2016	0.00 / 0.00%	21.80	21.90	21.70	21.70	21.84	14.08	5,540
8/31/2016	0.00 / 0.00%	21.80	21.80	21.70	21.70	21.75	14.08	640
8/30/2016	+0.20 / +0.93%	21.50	21.70	21.50	21.70	21.57	14.08	11,820
8/29/2016	-0.20 / -0.92%	21.60	21.80	21.50	21.50	21.59	13.95	27,370
8/26/2016	0.00 / 0.00%	21.70	21.70	21.70	21.70	21.70	14.08	2,000
8/25/2016	+0.10 / +0.46%	21.70	21.70	21.60	21.70	21.63	14.08	15,300
8/24/2016	-0.10 / -0.46%	21.60	21.70	21.50	21.60	21.64	14.01	33,500
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

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%