Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2024	+0.10 / +1.52%	7.00	7.20	6.30	6.70	6.70	6.70	329,300
7/4/2024	+0.80 / +13.56%	6.00	6.70	6.00	6.70	6.60	6.70	445,300
7/3/2024	+0.60 / +10.71%	5.90	6.20	5.50	6.20	5.90	6.20	99,200
7/2/2024	+0.10 / +1.82%	5.70	5.70	5.50	5.60	5.60	5.60	89,400
7/1/2024	-0.20 / -3.39%	6.00	6.00	5.20	5.70	5.50	5.70	159,200
6/28/2024	-0.20 / -3.28%	6.10	6.20	5.70	5.90	5.90	5.90	145,100
6/27/2024	+0.10 / +1.64%	6.40	6.40	6.00	6.20	6.10	6.20	157,000
6/26/2024	+0.10 / +1.59%	6.30	6.60	5.80	6.40	6.10	6.40	270,000
6/25/2024	-0.80 / -11.59%	7.40	7.40	5.90	6.10	6.30	6.10	328,600
6/24/2024	+0.70 / +11.29%	7.10	7.10	6.40	6.90	6.90	6.90	806,400
6/21/2024	+0.80 / +14.81%	5.80	6.20	5.80	6.20	6.20	6.20	608,600
6/20/2024	+0.40 / +7.41%	5.40	5.90	5.20	5.80	5.40	5.80	175,200
6/19/2024	-0.20 / -3.57%	5.50	5.60	5.20	5.40	5.40	5.40	181,800
6/18/2024	0.00 / 0.00%	5.60	5.80	5.40	5.50	5.60	5.50	198,500
6/17/2024	+0.60 / +12.00%	5.00	5.70	4.90	5.60	5.50	5.60	458,300
6/14/2024	-0.50 / -9.43%	5.10	5.20	4.80	4.80	5.00	4.80	262,700
6/13/2024	-0.40 / -7.27%	6.00	6.00	5.00	5.10	5.30	5.10	398,200
6/12/2024	+0.70 / +14.58%	5.10	5.50	5.10	5.50	5.50	5.50	281,800
6/11/2024	+0.60 / +13.64%	4.50	5.00	4.50	5.00	4.80	5.00	670,700
6/10/2024	+0.10 / +2.27%	4.40	4.50	4.40	4.50	4.40	4.50	55,800
6/7/2024	0.00 / 0.00%	4.40	4.40	4.40	4.40	4.40	4.40	22,200
6/6/2024	0.00 / 0.00%	4.40	4.50	4.40	4.40	4.40	4.40	64,100
6/5/2024	-0.10 / -2.22%	4.50	4.50	4.30	4.40	4.40	4.40	85,400
6/4/2024	0.00 / 0.00%	4.30	4.60	4.30	4.40	4.50	4.40	143,000
6/3/2024	-0.10 / -2.27%	4.40	4.40	4.30	4.30	4.40	4.30	19,900
5/31/2024	0.00 / 0.00%	4.40	4.50	4.40	4.40	4.40	4.40	23,100
5/30/2024	0.00 / 0.00%	4.40	4.50	4.30	4.40	4.40	4.40	63,700
5/29/2024	+0.20 / +4.65%	4.40	4.50	4.30	4.50	4.40	4.50	116,000
5/28/2024	0.00 / 0.00%	4.40	4.40	4.30	4.30	4.30	4.30	26,600
5/27/2024	-0.10 / -2.27%	4.40	4.40	4.30	4.30	4.30	4.30	42,000

<<Previous 30 days Next 30 days>>

TIS News

24/10	Steel producers face gloomy business results despite huge potential
20/10	TIS: Financial Statement Quarter 3/2020 (holding company)
20/10	TIS: Financial Statement Quarter 3/2020
25/08	TIS: Board resolution
18/08	TIS: Reviewed financial statement 2020