Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2017	-0.20 / -0.70%	28.50	28.60	28.10	28.30	28.31	19.30	184,110
9/14/2017	-0.10 / -0.35%	28.60	28.70	28.50	28.50	28.57	19.44	209,950
9/13/2017	-0.15 / -0.52%	28.60	29.00	28.30	28.60	28.60	19.50	188,920
9/12/2017	+0.15 / +0.52%	28.60	28.90	28.40	28.75	28.62	19.61	204,060
9/11/2017	-0.40 / -1.38%	28.70	29.00	28.60	28.60	28.77	19.50	198,960
9/8/2017	-0.10 / -0.34%	29.30	29.45	29.00	29.00	29.11	19.78	210,180
9/7/2017	0.00 / 0.00%	29.30	29.75	29.10	29.10	29.39	19.84	229,300
9/6/2017	+0.50 / +1.75%	28.70	29.20	28.50	29.10	28.84	19.84	231,360
9/5/2017	+0.05 / +0.18%	28.70	29.20	28.60	28.60	28.77	19.50	210,630
9/1/2017	0.00 / 0.00%	28.55	28.55	28.55	28.55	28.55	19.47	168,800
8/31/2017	0.00 / 0.00%	28.70	28.70	28.30	28.55	28.56	19.47	178,130
8/30/2017	+0.25 / +0.88%	28.10	28.60	28.10	28.55	28.44	19.47	208,490
8/29/2017	0.00 / 0.00%	27.95	28.50	27.95	28.30	28.19	19.30	177,700
8/28/2017	+0.30 / +1.07%	28.00	28.40	27.95	28.30	28.03	19.30	209,020
8/25/2017	-0.10 / -0.36%	28.05	28.60	28.00	28.00	28.11	19.09	209,000
8/24/2017	-0.05 / -0.18%	28.70	28.90	28.10	28.10	28.27	19.16	181,340
8/23/2017	-0.45 / -1.57%	28.10	28.45	28.05	28.15	28.18	19.20	170,110
8/22/2017	-0.40 / -1.38%	28.70	28.70	28.00	28.60	28.33	19.50	96,840
8/21/2017	+0.20 / +0.69%	28.70	29.00	28.60	29.00	28.85	19.78	5,060
8/18/2017	-0.50 / -1.71%	29.30	29.30	28.60	28.80	28.93	19.64	30,630
8/17/2017	+0.30 / +1.03%	29.40	29.90	29.10	29.30	29.45	19.98	264,950
8/16/2017	-0.05 / -0.17%	29.30	29.30	29.00	29.00	29.15	19.78	3,380
8/15/2017	0.00 / 0.00%	28.70	29.30	28.70	29.05	29.06	19.81	14,520
8/14/2017	0.00 / 0.00%	29.05	29.05	29.00	29.05	29.00	19.81	8,310
8/11/2017	0.00 / 0.00%	28.90	29.10	28.50	29.05	28.88	19.81	27,110
8/10/2017	-0.25 / -0.85%	28.60	29.20	28.60	29.05	28.96	19.81	9,670
8/9/2017	+0.10 / +0.34%	29.80	29.80	28.90	29.30	29.15	19.98	53,890
8/8/2017	-0.75 / -2.50%	30.20	30.20	29.20	29.20	29.60	19.91	86,020
8/7/2017	+1.45 / +5.09%	28.70	30.10	28.60	29.95	29.42	20.42	209,920
8/4/2017	-0.30 / -1.04%	29.00	29.00	28.50	28.50	28.76	19.44	17,800

<<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%