Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2024	+0.10 / +1.72%	6.10	6.10	5.80	5.90	5.80	5.90	34,700
8/21/2024	-0.10 / -1.67%	6.10	6.10	5.60	5.90	5.80	5.90	81,500
8/20/2024	0.00 / 0.00%	6.00	6.00	5.90	6.00	6.00	6.00	129,300
8/19/2024	0.00 / 0.00%	6.00	6.10	5.90	5.90	6.00	5.90	115,800
8/16/2024	+0.20 / +3.51%	5.70	6.00	5.70	5.90	5.90	5.90	36,700
8/15/2024	0.00 / 0.00%	5.80	5.80	5.60	5.70	5.70	5.70	30,700
8/14/2024	0.00 / 0.00%	5.70	5.80	5.60	5.70	5.70	5.70	21,100
8/13/2024	0.00 / 0.00%	5.90	5.90	5.70	5.80	5.70	5.80	19,700
8/12/2024	0.00 / 0.00%	6.00	6.00	5.70	5.90	5.80	5.90	44,500
8/9/2024	0.00 / 0.00%	6.00	6.00	5.90	5.90	5.90	5.90	26,200
8/8/2024	+0.10 / +1.69%	5.90	6.00	5.80	6.00	5.90	6.00	13,300
8/7/2024	0.00 / 0.00%	5.90	5.90	5.80	5.90	5.90	5.90	36,800
8/6/2024	0.00 / 0.00%	5.90	6.00	5.90	5.90	5.90	5.90	50,800
8/5/2024	-0.30 / -4.84%	6.10	6.10	5.70	5.90	5.90	5.90	58,600
8/2/2024	+0.40 / +6.78%	6.00	6.30	6.00	6.30	6.20	6.30	158,200
8/1/2024	-0.10 / -1.64%	6.20	6.20	5.50	6.00	5.90	6.00	113,300
7/31/2024	-0.10 / -1.59%	6.10	6.40	6.00	6.20	6.10	6.20	62,900
7/30/2024	-0.10 / -1.59%	6.60	6.70	6.20	6.20	6.30	6.20	155,800
7/29/2024	+0.40 / +6.56%	6.10	6.60	6.10	6.50	6.30	6.50	335,100
7/26/2024	+0.20 / +3.39%	6.00	6.20	6.00	6.10	6.10	6.10	50,600
7/25/2024	+0.40 / +7.14%	6.00	6.10	5.80	6.00	5.90	6.00	94,500
7/24/2024	0.00 / 0.00%	5.80	5.90	5.30	5.90	5.60	5.90	127,900
7/23/2024	0.00 / 0.00%	5.80	6.00	5.80	5.90	5.90	5.90	59,300
7/22/2024	-0.10 / -1.64%	6.10	6.10	5.70	6.00	5.90	6.00	176,300
7/19/2024	-0.10 / -1.64%	6.50	6.50	6.00	6.00	6.10	6.00	155,200
7/18/2024	-0.10 / -1.56%	6.30	6.40	5.70	6.30	6.10	6.30	210,700
7/17/2024	-0.50 / -7.58%	6.70	6.80	6.00	6.10	6.40	6.10	359,600
7/16/2024	+0.30 / +4.76%	6.40	6.90	6.40	6.60	6.60	6.60	423,800
7/15/2024	+0.10 / +1.59%	6.30	6.40	6.20	6.40	6.30	6.40	89,500
7/12/2024	-0.20 / -3.08%	6.50	6.50	6.20	6.30	6.30	6.30	140,300

<<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