Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/9/2024	+1.20 / +3.05%	39.95	40.50	39.60	40.50	40.09	39.59	24,500
9/6/2024	+0.15 / +0.38%	39.30	39.30	39.30	39.30	39.30	38.42	500
9/5/2024	+0.05 / +0.13%	39.30	39.30	39.00	39.15	39.19	38.27	7,800
9/4/2024	-0.70 / -1.76%	40.95	40.95	39.05	39.10	40.09	38.22	2,100
8/30/2024	+0.50 / +1.27%	39.30	39.80	39.30	39.80	39.61	38.90	4,200
8/29/2024	-0.05 / -0.13%	39.40	39.45	39.30	39.30	39.39	38.42	4,700
8/28/2024	+0.85 / +2.21%	38.70	39.50	38.55	39.35	38.91	38.46	17,500
8/27/2024	0.00 / 0.00%	38.05	38.50	38.05	38.50	38.41	37.63	9,900
8/26/2024	0.00 / 0.00%	39.70	39.70	38.50	38.50	38.54	37.63	3,000
8/23/2024	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	37.63	9,600
8/22/2024	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	37.63	21,900
8/21/2024	0.00 / 0.00%	38.50	38.60	38.50	38.50	38.53	37.63	5,200
8/20/2024	0.00 / 0.00%	38.90	38.90	38.50	38.50	38.60	37.63	8,900
8/19/2024	-0.05 / -0.13%	38.55	38.55	38.10	38.50	38.44	37.63	16,900
8/16/2024	+0.45 / +1.18%	37.60	38.55	37.60	38.55	38.08	37.68	12,400
8/15/2024	-0.40 / -1.04%	36.70	38.10	36.70	38.10	37.99	37.24	2,700
8/14/2024	+1.25 / +3.36%	38.70	38.70	37.60	38.50	38.07	37.63	600
8/13/2024	+0.15 / +0.40%	38.60	38.60	37.25	37.25	37.52	36.41	1,500
8/12/2024	0.00 / 0.00%	37.10	37.20	37.10	37.10	37.11	36.27	1,800
8/9/2024	+0.10 / +0.27%	38.50	38.50	37.10	37.10	37.14	36.27	5,100
8/8/2024	-1.90 / -4.88%	37.00	38.20	37.00	37.00	37.05	36.17	2,400
8/7/2024	0.00 / 0.00%	38.90	38.90	38.90	38.90	38.90	38.02	0
8/6/2024	+1.70 / +4.57%	38.90	38.90	38.90	38.90	38.90	38.02	100
8/5/2024	-2.80 / -7.00%	39.20	39.50	37.20	37.20	37.39	36.36	29,300
8/2/2024	+0.10 / +0.25%	38.00	40.00	38.00	40.00	38.77	39.10	600
8/1/2024	-0.10 / -0.25%	39.65	40.90	39.00	39.90	39.36	39.00	1,300
7/31/2024	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	39.10	0
7/30/2024	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	39.10	0
7/29/2024	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	39.10	100
7/26/2024	-0.40 / -0.99%	40.75	40.75	39.30	40.00	39.94	39.10	2,200

<<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	1,402,500	8.85	0.00%
ABS	699,800	5.01	-0.40%
APC	5,100	6.60	6.45%
APH	508,200	6.77	0.45%
APP	4,100	8.20	-2.38%
BMP	333,800	137.50	1.70%
BRC	42,800	14.35	0.00%
BRR	23,400	18.80	-1.05%
CSV	3,121,000	46.60	-1.89%