Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2023	0.00 / 0.00%	31.90	32.00	31.80	31.80	31.85	31.08	53,100
9/27/2023	-0.10 / -0.31%	31.80	31.80	31.80	31.80	31.80	31.08	2,000
9/26/2023	-0.10 / -0.31%	32.00	32.00	31.90	31.90	31.95	31.18	38,200
9/25/2023	-1.80 / -5.33%	32.00	32.00	32.00	32.00	32.00	31.28	100
9/22/2023	+1.70 / +5.30%	32.10	33.80	32.00	33.80	32.72	33.04	45,400
9/21/2023	0.00 / 0.00%	32.00	32.10	32.00	32.10	32.09	31.38	5,600
9/20/2023	-0.80 / -2.43%	32.85	32.85	32.05	32.10	32.67	31.38	22,300
9/19/2023	+0.90 / +2.81%	32.90	33.00	32.90	32.90	33.00	32.16	61,900
9/18/2023	-0.45 / -1.39%	31.70	32.00	31.70	32.00	31.99	31.28	8,200
9/15/2023	+1.05 / +3.34%	31.40	32.45	31.40	32.45	32.21	31.72	92,000
9/14/2023	+0.80 / +2.61%	30.60	31.40	30.60	31.40	31.39	30.69	17,100
9/13/2023	+0.10 / +0.33%	30.60	30.60	30.60	30.60	30.60	29.91	600
9/12/2023	0.00 / 0.00%	30.60	30.80	30.50	30.50	30.52	29.81	14,800
9/11/2023	-0.30 / -0.97%	30.85	31.00	30.50	30.50	30.62	29.81	14,400
9/8/2023	0.00 / 0.00%	30.90	31.00	30.80	30.80	30.82	30.11	26,300
9/7/2023	-0.90 / -2.84%	30.80	30.80	30.80	30.80	30.80	30.11	2,000
9/6/2023	+1.00 / +3.26%	30.70	31.70	30.70	31.70	31.51	30.99	20,900
9/5/2023	+0.10 / +0.33%	30.70	31.00	30.60	30.70	30.72	30.01	13,400
8/31/2023	-0.75 / -2.39%	31.50	31.50	30.40	30.60	30.55	29.91	18,400
8/30/2023	+0.85 / +2.79%	31.80	31.80	31.35	31.35	31.36	30.64	17,800
8/29/2023	-0.85 / -2.71%	30.50	30.50	30.50	30.50	30.50	29.81	1,000
8/28/2023	+0.10 / +0.32%	31.50	31.50	31.35	31.35	31.35	30.64	17,300
8/25/2023	0.00 / 0.00%	31.25	31.25	31.25	31.25	31.25	30.55	0
8/24/2023	-0.15 / -0.48%	29.55	31.25	29.55	31.25	31.21	30.55	17,400
8/23/2023	0.00 / 0.00%	31.40	31.40	31.40	31.40	31.40	30.69	0
8/22/2023	-0.50 / -1.57%	30.10	31.40	30.10	31.40	30.26	30.69	800
8/21/2023	0.00 / 0.00%	31.90	31.90	31.90	31.90	31.90	31.18	0
8/18/2023	-0.40 / -1.24%	31.00	31.90	30.05	31.90	30.57	31.18	14,300
8/17/2023	0.00 / 0.00%	32.30	32.30	32.30	32.30	32.30	31.57	0
8/16/2023	+0.30 / +0.94%	32.10	32.40	30.60	32.30	32.19	31.57	48,000

<<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	973,900	8.72	0.00%
ABS	745,600	4.60	-6.88%
APC	800	6.60	3.13%
APH	790,400	7.00	1.16%
APP	7,400	7.40	0.00%
BMP	118,500	131.10	-1.21%
BRC	21,200	14.40	0.35%
BRR	11,300	19.00	0.00%
CSV	1,649,600	45.70	-0.87%