Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2026	+11.30 / +14.95%	86.90	86.90	84.00	86.90	86.60	86.90	68,200
1/27/2026	+10.20 / +14.91%	70.00	78.60	69.00	78.60	75.60	78.60	224,000
1/26/2026	+3.50 / +5.43%	68.00	71.50	66.80	68.00	68.40	68.00	111,200
1/23/2026	+7.70 / +12.98%	60.00	68.00	60.00	67.00	64.50	67.00	377,500
1/22/2026	+0.30 / +0.50%	61.50	61.50	58.00	59.90	59.30	59.90	182,100
1/21/2026	+2.10 / +3.76%	57.00	60.00	56.80	58.00	59.60	58.00	166,100
1/20/2026	+4.90 / +9.44%	52.10	56.80	52.10	56.80	55.90	56.80	5,000
1/19/2026	-7.30 / -12.27%	51.70	52.20	51.70	52.20	51.90	52.20	700
1/16/2026	+4.70 / +8.58%	59.50	59.50	59.50	59.50	59.50	59.50	200
1/15/2026	-2.20 / -3.99%	55.60	55.60	53.00	53.00	54.80	53.00	3,500
1/14/2026	+4.90 / +9.40%	53.00	57.00	52.50	57.00	55.20	57.00	42,200
1/13/2026	+3.90 / +7.63%	51.20	55.00	51.20	55.00	52.10	55.00	500
1/12/2026	-1.90 / -3.56%	50.60	51.60	50.50	51.50	51.10	51.50	2,000
1/9/2026	-1.60 / -2.99%	53.60	53.60	52.00	52.00	53.40	52.00	19,200
1/8/2026	-0.30 / -0.56%	53.50	54.00	53.00	53.00	53.60	53.00	9,300
1/7/2026	+0.20 / +0.38%	53.00	53.50	53.00	53.50	53.30	53.50	15,900
1/6/2026	+0.80 / +1.50%	52.50	54.00	52.00	54.00	53.30	54.00	21,500
1/5/2026	-3.40 / -6.08%	53.00	54.00	51.00	52.50	53.20	52.50	9,300
12/31/2025	+3.60 / +6.87%	55.90	56.00	55.90	56.00	55.90	56.00	4,600
12/30/2025	-1.70 / -3.17%	53.80	53.80	52.00	52.00	52.40	52.00	1,000
12/29/2025	+2.40 / +4.61%	53.30	54.50	53.00	54.50	53.70	54.50	45,800
12/26/2025	-1.20 / -2.26%	52.00	52.50	52.00	52.00	52.10	52.00	10,000
12/25/2025	-1.60 / -2.93%	53.00	55.00	53.00	53.00	53.20	53.00	30,800
12/24/2025	+4.00 / +7.84%	51.00	55.50	50.00	55.00	54.60	55.00	94,600
12/23/2025	0.00 / 0.00%	51.00	51.00	51.00	51.00	51.00	51.00	2,900
12/22/2025	-1.50 / -2.86%	51.00	51.00	51.00	51.00	51.00	51.00	3,300
12/19/2025	+0.70 / +1.35%	52.00	52.50	52.00	52.50	52.50	52.50	2,900
12/18/2025	+0.10 / +0.20%	50.00	52.50	50.00	50.10	51.80	50.10	2,900
12/17/2025	+0.80 / +1.63%	50.00	50.00	50.00	50.00	50.00	50.00	300
12/16/2025	-0.80 / -1.60%	50.00	50.60	49.10	49.10	49.20	49.10	21,800

<<Previous 30 days Next 30 days>>

TIN News

More News

Related Companies

	Volume	Price	Change
ABB	1,870,400	18.70	0.54%
ACB	11,125,100	22.60	1.80%
BAB	4,300	11.70	0.86%
BID	2,163,600	41.65	0.73%
BVB	1,845,900	13.40	0.00%
CTG	4,770,700	34.25	0.29%
EIB	3,376,300	20.20	1.00%