Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2021	-3.00 / -4.17%	72.00	73.00	69.00	69.00	71.16	27.57	2,800
1/25/2021	0.00 / 0.00%	72.00	72.00	71.00	72.00	71.75	28.76	2,400
1/22/2021	0.00 / 0.00%	72.00	73.00	72.00	72.00	72.52	28.76	1,800
1/21/2021	+1.70 / +2.42%	73.00	73.00	72.00	72.00	72.00	28.76	2,000
1/20/2021	+1.20 / +1.65%	73.60	74.00	73.60	74.00	73.83	28.06	1,400
1/19/2021	-5.20 / -6.67%	78.00	78.00	72.80	72.80	74.90	27.61	2,900
1/18/2021	-0.50 / -0.64%	81.90	81.90	78.00	78.00	78.50	29.58	1,700
1/15/2021	+1.50 / +1.95%	77.00	78.50	77.00	78.50	77.84	29.77	1,900
1/14/2021	-2.00 / -2.53%	79.00	80.50	77.00	77.00	78.85	29.20	1,700
1/13/2021	-5.70 / -6.73%	84.70	85.00	79.00	79.00	81.43	29.96	2,800
1/12/2021	-6.30 / -6.92%	91.00	91.00	84.70	84.70	86.08	32.12	5,900
1/11/2021	+1.00 / +1.11%	90.00	91.00	90.00	91.00	90.45	34.51	1,100
1/8/2021	-1.30 / -1.42%	92.00	92.00	90.00	90.00	91.29	34.13	1,500
1/7/2021	+1.30 / +1.44%	88.00	91.30	88.00	91.30	89.99	34.62	2,100
1/6/2021	0.00 / 0.00%	89.00	93.00	89.00	90.00	91.00	34.13	1,100
1/5/2021	-1.00 / -1.10%	87.50	90.00	87.50	90.00	90.00	34.13	1,100
1/4/2021	-3.00 / -3.19%	93.00	93.00	91.00	91.00	92.00	34.51	800
12/31/2020	+4.00 / +4.44%	90.00	94.00	88.00	94.00	91.56	35.65	3,620
12/30/2020	+4.00 / +4.65%	86.00	90.00	86.00	90.00	87.33	34.13	4,160
12/29/2020	+1.00 / +1.18%	83.00	86.00	83.00	86.00	84.68	32.61	1,720
12/28/2020	+1.00 / +1.19%	84.00	85.00	84.00	85.00	84.46	32.23	1,950
12/25/2020	+1.00 / +1.20%	82.00	84.00	81.20	84.00	83.22	31.85	2,930
12/24/2020	+0.70 / +0.85%	82.50	83.00	82.10	83.00	82.70	31.48	2,530
12/23/2020	+5.30 / +6.88%	77.00	82.30	77.00	82.30	79.99	31.21	5,120
12/22/2020	-5.00 / -6.10%	81.00	81.00	77.00	77.00	79.16	29.20	2,500
12/21/2020	-0.50 / -0.61%	80.00	82.00	78.00	82.00	79.32	31.10	3,570
12/18/2020	-0.50 / -0.60%	80.00	82.50	80.00	82.50	81.52	31.29	2,550
12/17/2020	+4.40 / +5.60%	76.50	83.00	76.00	83.00	80.31	31.48	4,100
12/16/2020	+2.60 / +3.42%	75.60	78.60	75.00	78.60	76.87	29.81	6,830
12/15/2020	+4.50 / +6.29%	71.00	76.00	71.00	76.00	73.87	28.82	3,820

<<Previous 30 days Next 30 days>>

TN1 News

27/12	TN1: Plan for bond private placement
04/12	TN1: Change in personnel
26/11	TN1: Change in personnel (revised)
25/11	TN1: Resolution on shareholders’ written opinions
25/11	TN1: Change in personnel

More News

Related Companies

	Volume	Price	Change
BCM	261,500	69.80	0.14%
CIG	443,500	8.47	0.47%
CKG	64,500	22.80	0.00%
CRE	177,400	7.75	-0.39%
DLG	1,241,100	2.13	1.43%
DLR	0	19.90	0.00%
DTI	9,600	2.30	0.00%
DXS	1,893,400	7.16	-1.78%
FIR	613,500	6.10	2.52%
FLC	0	3.50	0.00%