Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2017	-0.20 / -0.70%	28.25	28.45	28.25	28.35	28.27	18.62	219,330
9/18/2017	+0.25 / +0.88%	28.25	28.80	28.25	28.55	28.48	18.76	174,830
9/15/2017	-0.20 / -0.70%	28.50	28.60	28.10	28.30	28.31	18.59	184,110
9/14/2017	-0.10 / -0.35%	28.60	28.70	28.50	28.50	28.57	18.72	209,950
9/13/2017	-0.15 / -0.52%	28.60	29.00	28.30	28.60	28.60	18.79	188,920
9/12/2017	+0.15 / +0.52%	28.60	28.90	28.40	28.75	28.62	18.89	204,060
9/11/2017	-0.40 / -1.38%	28.70	29.00	28.60	28.60	28.77	18.79	198,960
9/8/2017	-0.10 / -0.34%	29.30	29.45	29.00	29.00	29.11	19.05	210,180
9/7/2017	0.00 / 0.00%	29.30	29.75	29.10	29.10	29.39	19.12	229,300
9/6/2017	+0.50 / +1.75%	28.70	29.20	28.50	29.10	28.84	19.12	231,360
9/5/2017	+0.05 / +0.18%	28.70	29.20	28.60	28.60	28.77	18.79	210,630
9/1/2017	0.00 / 0.00%	28.55	28.55	28.55	28.55	28.55	18.76	168,800
8/31/2017	0.00 / 0.00%	28.70	28.70	28.30	28.55	28.56	18.76	178,130
8/30/2017	+0.25 / +0.88%	28.10	28.60	28.10	28.55	28.44	18.76	208,490
8/29/2017	0.00 / 0.00%	27.95	28.50	27.95	28.30	28.19	18.59	177,700
8/28/2017	+0.30 / +1.07%	28.00	28.40	27.95	28.30	28.03	18.59	209,020
8/25/2017	-0.10 / -0.36%	28.05	28.60	28.00	28.00	28.11	18.39	209,000
8/24/2017	-0.05 / -0.18%	28.70	28.90	28.10	28.10	28.27	18.46	181,340
8/23/2017	-0.45 / -1.57%	28.10	28.45	28.05	28.15	28.18	18.49	170,110
8/22/2017	-0.40 / -1.38%	28.70	28.70	28.00	28.60	28.33	18.79	96,840
8/21/2017	+0.20 / +0.69%	28.70	29.00	28.60	29.00	28.85	19.05	5,060
8/18/2017	-0.50 / -1.71%	29.30	29.30	28.60	28.80	28.93	18.92	30,630
8/17/2017	+0.30 / +1.03%	29.40	29.90	29.10	29.30	29.45	19.25	264,950
8/16/2017	-0.05 / -0.17%	29.30	29.30	29.00	29.00	29.15	19.05	3,380
8/15/2017	0.00 / 0.00%	28.70	29.30	28.70	29.05	29.06	19.08	14,520
8/14/2017	0.00 / 0.00%	29.05	29.05	29.00	29.05	29.00	19.08	8,310
8/11/2017	0.00 / 0.00%	28.90	29.10	28.50	29.05	28.88	19.08	27,110
8/10/2017	-0.25 / -0.85%	28.60	29.20	28.60	29.05	28.96	19.08	9,670
8/9/2017	+0.10 / +0.34%	29.80	29.80	28.90	29.30	29.15	19.25	53,890
8/8/2017	-0.75 / -2.50%	30.20	30.20	29.20	29.20	29.60	19.18	86,020

<<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	8,540,800	8.34	6.92%
ABS	593,100	3.68	-0.54%
APC	800	8.00	-4.76%
APH	1,391,600	7.02	6.85%
APP	44,800	6.00	-1.64%
BMP	98,400	142.60	-0.49%
BRC	30,600	14.60	0.69%
BRR	5,600	19.40	0.52%
CSV	1,923,800	35.85	0.56%