Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2023	0.00 / 0.00%	4.80	5.00	4.80	4.90	4.90	4.90	36,300
8/31/2023	0.00 / 0.00%	4.70	4.90	4.70	4.80	4.90	4.80	40,500
8/30/2023	0.00 / 0.00%	4.70	4.80	4.70	4.80	4.80	4.80	32,100
8/29/2023	0.00 / 0.00%	4.90	4.90	4.80	4.80	4.80	4.80	31,400
8/28/2023	0.00 / 0.00%	4.70	4.90	4.70	4.80	4.80	4.80	27,700
8/25/2023	0.00 / 0.00%	4.90	4.90	4.80	4.80	4.80	4.80	57,700
8/24/2023	0.00 / 0.00%	4.80	5.00	4.80	4.90	4.80	4.90	42,200
8/23/2023	+0.10 / +2.13%	4.80	5.00	4.80	4.80	4.90	4.80	35,400
8/22/2023	0.00 / 0.00%	4.90	4.90	4.60	4.90	4.70	4.90	96,900
8/21/2023	-0.20 / -4.00%	5.00	5.00	4.80	4.80	4.90	4.80	117,000
8/18/2023	-0.30 / -5.66%	5.20	5.20	4.80	5.00	5.00	5.00	259,800
8/17/2023	-0.10 / -1.85%	5.40	5.40	5.20	5.30	5.30	5.30	163,100
8/16/2023	-0.10 / -1.82%	5.40	5.40	5.30	5.40	5.40	5.40	59,600
8/15/2023	0.00 / 0.00%	5.30	5.50	5.30	5.40	5.50	5.40	221,300
8/14/2023	0.00 / 0.00%	5.30	5.50	5.30	5.30	5.40	5.30	207,700
8/11/2023	-0.10 / -1.82%	5.50	5.50	5.20	5.40	5.30	5.40	104,600
8/10/2023	+0.10 / +1.89%	5.50	5.60	5.30	5.40	5.50	5.40	139,000
8/9/2023	+0.10 / +1.89%	5.30	5.50	5.20	5.40	5.30	5.40	394,800
8/8/2023	+0.10 / +1.92%	5.30	5.40	5.20	5.30	5.30	5.30	124,000
8/7/2023	+0.20 / +4.00%	5.10	5.30	5.10	5.20	5.20	5.20	205,700
8/4/2023	+0.10 / +2.00%	5.10	5.10	5.00	5.10	5.00	5.10	29,700
8/3/2023	-0.10 / -1.96%	5.00	5.10	5.00	5.00	5.00	5.00	70,800
8/2/2023	0.00 / 0.00%	5.10	5.10	5.00	5.10	5.10	5.10	59,400
8/1/2023	0.00 / 0.00%	5.10	5.20	5.10	5.10	5.10	5.10	43,400
7/31/2023	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.10	5.20	43,400
7/28/2023	0.00 / 0.00%	5.20	5.20	5.10	5.10	5.10	5.10	50,300
7/27/2023	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.10	5.20	99,300
7/26/2023	0.00 / 0.00%	5.20	5.30	5.20	5.20	5.20	5.20	51,100
7/25/2023	+0.10 / +1.96%	5.20	5.30	5.10	5.20	5.20	5.20	98,500
7/24/2023	+0.10 / +1.96%	5.20	5.20	5.10	5.20	5.10	5.20	92,300

<<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

More News

Related Companies

	Volume	Price	Change
BCA	2,300	20.80	0.00%
BVG	0	2.80	0.00%
DTL	1,400	9.60	0.00%
HMG	0	4.70	0.00%
HPG	13,367,500	23.40	-0.21%
HSG	2,320,100	11.60	-1.28%
ITQ	59,000	2.60	0.00%