Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/12/2025	+0.40 / +1.02%	39.80	39.80	39.50	39.50	39.58	39.50	4,100
6/11/2025	+0.60 / +1.55%	39.00	39.40	39.00	39.40	39.08	39.40	18,200
6/10/2025	+0.50 / +1.30%	38.80	39.00	38.50	39.00	38.77	39.00	3,000
6/9/2025	0.00 / 0.00%	38.50	38.80	38.00	38.80	38.49	38.80	5,800
6/6/2025	-0.30 / -0.77%	38.50	39.00	38.50	38.70	38.80	38.70	2,900
6/5/2025	+0.20 / +0.52%	39.00	41.00	38.30	39.00	39.00	39.00	9,200
6/4/2025	0.00 / 0.00%	38.50	38.80	38.50	38.80	38.80	38.80	6,100
6/3/2025	+0.80 / +2.09%	38.50	39.00	38.30	39.00	38.80	39.00	9,200
6/2/2025	-0.20 / -0.52%	37.10	38.70	37.10	38.50	38.20	38.50	9,500
5/30/2025	+0.20 / +0.52%	38.50	38.70	38.50	38.70	38.66	38.70	6,700
5/29/2025	-0.50 / -1.27%	38.70	38.80	38.50	38.80	38.52	38.80	16,300
5/28/2025	-2.10 / -5.15%	40.80	40.80	38.70	38.70	39.27	38.70	2,200
5/27/2025	+0.30 / +0.78%	39.00	43.00	39.00	39.00	40.75	39.00	1,400
5/26/2025	-0.60 / -1.52%	38.00	38.90	38.00	38.90	38.75	38.90	14,400
5/23/2025	-0.10 / -0.26%	39.00	40.00	39.00	39.00	39.46	39.00	1,000
5/22/2025	+1.50 / +4.01%	38.00	41.00	38.00	38.90	39.14	38.90	7,000
5/21/2025	-0.30 / -0.80%	37.50	37.50	37.00	37.10	37.44	37.10	8,100
5/20/2025	+0.50 / +1.36%	37.50	37.50	37.10	37.40	37.39	37.40	7,400
5/19/2025	+0.30 / +0.81%	36.90	37.20	36.80	37.20	36.92	37.20	41,200
5/16/2025	0.00 / 0.00%	36.90	36.90	36.90	36.90	36.90	36.90	0
5/15/2025	+0.40 / +1.10%	36.50	37.00	35.70	36.90	36.91	36.90	173,500
5/14/2025	+1.40 / +3.91%	35.00	37.20	35.00	37.20	36.47	37.20	73,400
5/13/2025	+0.20 / +0.56%	36.30	38.00	34.60	35.90	35.78	35.90	86,700
5/12/2025	+0.10 / +0.28%	36.50	38.20	35.20	35.50	35.70	35.50	57,400
5/9/2025	+0.30 / +0.85%	35.30	38.20	35.20	35.60	35.38	35.60	30,800
5/8/2025	-0.40 / -1.12%	39.90	39.90	35.00	35.30	35.31	35.30	108,200
5/7/2025	0.00 / 0.00%	35.90	36.50	35.50	35.70	35.68	35.70	87,600
5/6/2025	+1.60 / +4.56%	37.00	37.00	35.40	36.70	35.74	36.70	90,100
5/5/2025	0.00 / 0.00%	35.00	35.50	35.00	35.50	35.12	35.50	94,500
4/29/2025	+0.40 / +1.14%	39.00	39.00	35.20	35.50	35.50	35.50	78,000

<<Previous 30 days Next 30 days>>

TIN News

More News

Related Companies

	Volume	Price	Change
ABB	6,539,600	13.10	0.77%
ACB	2,871,000	22.90	-0.43%
BAB	22,100	14.00	0.72%
BID	2,341,000	37.55	-0.79%
BVB	3,399,700	13.90	-1.42%
CTG	7,417,900	44.80	-2.40%
EIB	4,003,600	26.60	-1.48%