Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2019	-0.10 / -0.28%	35.35	35.35	35.35	35.35	35.35	29.12	95,010
9/19/2019	+0.10 / +0.28%	35.30	35.50	35.05	35.45	35.34	29.20	7,810
9/18/2019	-0.30 / -0.84%	34.80	35.50	34.60	35.35	34.68	29.12	159,730
9/17/2019	-0.05 / -0.14%	35.35	35.70	35.00	35.65	35.45	29.37	311,540
9/16/2019	-0.20 / -0.56%	35.30	35.80	35.00	35.70	35.02	29.41	5,940
9/13/2019	+0.90 / +2.57%	35.50	36.50	35.50	35.90	35.97	29.57	252,040
9/12/2019	+0.60 / +1.74%	35.00	36.00	34.10	35.00	35.11	28.83	396,520
9/11/2019	-0.10 / -0.29%	35.00	35.60	33.90	34.40	34.23	28.34	47,530
9/10/2019	-0.50 / -1.43%	34.00	35.85	34.00	34.50	34.59	28.42	68,230
9/9/2019	-0.70 / -1.96%	35.70	37.50	34.50	35.00	35.78	28.83	80,940
9/6/2019	+0.70 / +2.00%	36.50	36.50	35.00	35.70	35.25	29.41	40,200
9/5/2019	-1.00 / -2.78%	36.90	36.90	35.00	35.00	35.39	28.83	332,740
9/4/2019	-0.70 / -1.91%	36.50	37.00	34.15	36.00	35.13	29.66	223,440
9/3/2019	-0.10 / -0.27%	37.40	37.75	36.35	36.70	37.59	30.23	8,300
8/30/2019	+0.40 / +1.10%	37.50	37.85	36.15	36.80	37.03	30.32	36,190
8/29/2019	+0.30 / +0.83%	36.10	38.00	36.10	36.40	36.93	29.99	63,280
8/28/2019	-0.65 / -1.77%	36.45	37.70	35.50	36.10	36.40	29.74	53,000
8/27/2019	-0.15 / -0.41%	36.80	37.20	36.60	36.75	36.89	30.28	46,460
8/26/2019	-1.10 / -2.89%	38.25	38.25	36.90	36.90	37.36	30.40	39,890
8/23/2019	-0.60 / -1.55%	38.50	38.50	37.70	38.00	37.95	31.30	31,090
8/22/2019	+0.30 / +0.78%	38.80	39.90	38.50	38.60	39.68	31.80	21,120
8/21/2019	+0.10 / +0.26%	38.80	39.00	38.20	38.30	38.65	31.55	17,490
8/20/2019	-0.40 / -1.04%	39.00	39.00	38.05	38.20	38.21	31.47	23,870
8/19/2019	+0.05 / +0.13%	38.60	39.10	38.00	38.60	38.82	31.80	51,960
8/16/2019	+0.30 / +0.78%	38.25	38.70	38.00	38.55	38.43	31.76	62,820
8/15/2019	+0.25 / +0.66%	36.30	38.40	36.20	38.25	37.85	31.51	59,390
8/14/2019	-0.65 / -1.68%	38.00	39.00	37.55	38.00	38.19	31.30	136,660
8/13/2019	-1.35 / -3.38%	39.20	39.90	37.20	38.65	38.16	31.84	186,290
8/12/2019	-1.35 / -3.26%	41.35	41.95	39.40	40.00	40.39	32.95	75,040
8/9/2019	-0.40 / -0.96%	40.50	42.45	40.50	41.35	41.27	34.06	32,370

<<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	4,070,200	9.02	1.92%
ABS	688,500	5.06	1.00%
APC	2,200	6.50	-1.52%
APH	1,359,200	6.96	2.81%
APP	24,200	7.40	-9.76%
BMP	130,200	133.60	-2.84%
BRC	40,400	14.30	-0.35%
BRR	10,000	19.00	0.00%
CSV	1,793,000	46.00	-1.29%