Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2021	-1.50 / -3.45%	43.50	43.50	40.80	42.00	41.88	37.33	11,700
9/27/2021	-0.75 / -1.69%	45.00	45.00	43.50	43.50	44.78	38.66	250,600
9/24/2021	+2.85 / +6.88%	41.40	44.25	41.40	44.25	44.09	39.33	320,500
9/23/2021	+2.70 / +6.98%	38.55	41.40	38.55	41.40	41.16	36.80	273,900
9/22/2021	+0.30 / +0.78%	38.40	38.80	38.00	38.70	38.42	34.40	315,300
9/21/2021	-0.50 / -1.29%	38.70	38.80	38.40	38.40	38.58	34.13	5,100
9/20/2021	+0.40 / +1.04%	38.50	38.90	38.50	38.90	38.83	34.58	16,200
9/17/2021	+0.40 / +1.05%	38.20	38.50	38.10	38.50	38.41	34.22	17,000
9/16/2021	0.00 / 0.00%	38.10	38.30	38.10	38.10	38.11	33.86	13,400
9/15/2021	-0.45 / -1.17%	38.35	38.35	38.00	38.10	38.00	33.86	6,300
9/14/2021	-0.05 / -0.13%	38.55	38.55	38.55	38.55	38.55	34.26	300
9/13/2021	+0.80 / +2.12%	38.80	38.80	38.60	38.60	38.65	34.31	3,700
9/10/2021	+0.20 / +0.53%	37.80	37.80	37.80	37.80	37.80	33.60	8,000
9/9/2021	-0.90 / -2.34%	37.50	37.60	37.50	37.60	37.60	33.42	4,600
9/8/2021	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	34.22	0
9/7/2021	-0.40 / -1.03%	38.50	38.50	38.50	38.50	38.50	34.22	1,000
9/6/2021	+1.05 / +2.77%	38.90	38.90	38.90	38.90	38.90	34.58	2,000
9/1/2021	+0.10 / +0.26%	38.00	38.00	37.80	37.85	37.80	33.64	8,100
8/31/2021	-0.65 / -1.69%	37.75	37.75	37.75	37.75	37.75	33.55	2,000
8/30/2021	+0.30 / +0.79%	38.10	38.40	38.10	38.40	38.11	34.13	10,600
8/27/2021	+1.10 / +2.97%	38.00	38.10	38.00	38.10	38.10	33.86	4,200
8/26/2021	0.00 / 0.00%	37.00	37.00	37.00	37.00	37.00	32.89	1,200
8/25/2021	0.00 / 0.00%	37.00	37.00	37.00	37.00	37.00	32.89	0
8/24/2021	-1.10 / -2.89%	38.50	38.50	37.00	37.00	37.23	32.89	8,300
8/23/2021	+1.10 / +2.97%	38.75	39.55	38.10	38.10	38.10	33.86	500
8/20/2021	+0.50 / +1.37%	38.00	38.10	37.00	37.00	37.80	32.89	10,000
8/19/2021	-1.65 / -4.33%	38.15	38.15	36.50	36.50	37.62	32.44	18,500
8/18/2021	+0.05 / +0.13%	38.70	38.70	38.10	38.15	38.15	33.91	1,300
8/17/2021	+0.45 / +1.20%	38.00	38.10	38.00	38.10	38.05	33.86	8,200
8/16/2021	+1.65 / +4.58%	36.50	37.65	36.50	37.65	36.92	33.46	13,800

<<Previous 30 days Next 30 days>>

TRC News

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
18/10	TRC: BOD resolution dated October 17, 2024
17/10	TRC: Report on the day becoming major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%