Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2025	+0.10 / +1.96%	5.30	5.30	5.20	5.20	5.22	5.20	8,500
9/29/2025	0.00 / 0.00%	5.20	5.30	5.00	5.30	5.06	5.30	24,300
9/26/2025	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	5.30	1,200
9/25/2025	+0.10 / +1.92%	5.20	5.40	5.20	5.30	5.31	5.30	7,000
9/24/2025	-0.10 / -1.89%	5.30	5.30	5.10	5.20	5.19	5.20	677,300
9/23/2025	+0.10 / +1.92%	5.30	5.40	5.30	5.30	5.30	5.30	10,600
9/22/2025	-0.10 / -1.89%	5.20	5.30	5.20	5.20	5.22	5.20	12,800
9/19/2025	-0.10 / -1.85%	5.40	5.40	5.30	5.30	5.30	5.30	14,800
9/18/2025	-0.10 / -1.82%	5.40	5.50	5.30	5.40	5.38	5.40	7,000
9/17/2025	0.00 / 0.00%	5.50	5.50	5.40	5.40	5.46	5.40	12,300
9/16/2025	-0.10 / -1.85%	5.40	5.50	5.30	5.30	5.39	5.30	45,200
9/15/2025	0.00 / 0.00%	5.40	5.50	5.30	5.40	5.37	5.40	40,300
9/12/2025	+0.10 / +1.89%	5.40	5.40	5.30	5.40	5.40	5.40	22,500
9/11/2025	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	5.30	39,900
9/10/2025	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	5.30	9,000
9/9/2025	0.00 / 0.00%	5.30	5.40	5.20	5.30	5.30	5.30	21,200
9/8/2025	-0.20 / -3.64%	5.40	5.50	5.20	5.30	5.28	5.30	68,500
9/5/2025	-0.10 / -1.82%	5.50	5.60	5.40	5.40	5.51	5.40	44,000
9/4/2025	+0.20 / +3.77%	5.30	5.50	5.30	5.50	5.46	5.50	63,300
9/3/2025	+0.10 / +1.92%	5.20	5.50	5.20	5.30	5.32	5.30	48,400
8/29/2025	+0.30 / +5.88%	5.30	5.50	5.10	5.40	5.23	5.40	61,600
8/28/2025	0.00 / 0.00%	5.50	5.50	5.00	5.40	5.14	5.40	60,800
8/27/2025	-0.10 / -1.85%	5.40	5.40	5.30	5.30	5.36	5.30	5,400
8/26/2025	+0.20 / +3.70%	5.40	5.60	5.40	5.60	5.41	5.60	19,500
8/25/2025	0.00 / 0.00%	5.50	5.50	5.40	5.40	5.41	5.40	18,200
8/22/2025	-0.10 / -1.82%	5.50	5.50	5.40	5.40	5.45	5.40	15,700
8/21/2025	+0.10 / +1.82%	5.50	5.70	5.40	5.60	5.54	5.60	12,300
8/20/2025	-0.20 / -3.51%	5.60	5.60	5.50	5.50	5.51	5.50	36,500
8/19/2025	0.00 / 0.00%	5.80	5.80	5.60	5.70	5.67	5.70	26,700
8/18/2025	0.00 / 0.00%	5.80	6.00	5.60	5.70	5.71	5.70	42,600

<<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