Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2020	0.00 / 0.00%	58.30	58.30	58.30	58.30	58.30	22.11	1,600
10/22/2020	-0.20 / -0.34%	58.50	58.50	58.30	58.30	58.33	22.11	2,040
10/21/2020	0.00 / 0.00%	58.60	58.60	58.50	58.50	58.50	22.18	2,150
10/20/2020	-1.50 / -2.50%	60.00	60.00	58.50	58.50	59.04	22.18	1,660
10/19/2020	0.00 / 0.00%	58.50	60.00	58.50	60.00	58.57	22.75	2,800
10/16/2020	0.00 / 0.00%	60.50	60.50	60.00	60.00	60.45	22.75	1,770
10/15/2020	0.00 / 0.00%	60.00	60.00	58.50	60.00	58.89	22.75	2,700
10/14/2020	-1.00 / -1.64%	60.00	60.50	60.00	60.00	60.00	22.75	2,300
10/13/2020	-1.00 / -1.61%	60.50	61.00	60.50	61.00	60.75	23.13	2,140
10/12/2020	+0.50 / +0.81%	61.50	62.00	61.00	62.00	61.21	23.51	1,650
10/9/2020	+3.50 / +6.03%	58.00	61.80	58.00	61.50	60.63	23.32	3,150
10/8/2020	0.00 / 0.00%	58.00	62.00	57.00	58.00	61.20	21.99	8,170
10/7/2020	+0.90 / +1.58%	57.10	58.00	57.00	58.00	57.49	21.99	2,070
10/6/2020	+2.60 / +4.77%	54.50	57.10	54.50	57.10	55.46	21.65	3,480
10/5/2020	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	20.67	1,740
10/2/2020	0.00 / 0.00%	54.50	54.70	54.00	54.50	54.15	20.67	3,250
10/1/2020	+1.00 / +1.87%	53.50	54.50	53.00	54.50	53.80	20.67	3,030
9/30/2020	0.00 / 0.00%	54.00	54.30	53.50	53.50	53.50	20.29	2,860
9/29/2020	+1.50 / +2.88%	53.30	53.50	53.30	53.50	53.50	20.29	2,260
9/28/2020	+1.00 / +1.96%	51.90	52.60	51.90	52.00	52.07	19.72	2,420
9/25/2020	-0.50 / -0.97%	51.00	51.00	50.00	51.00	50.98	19.34	2,040
9/24/2020	+0.50 / +0.98%	52.00	52.00	50.00	51.50	50.81	19.53	2,480
9/23/2020	+0.50 / +0.99%	51.50	52.00	49.70	51.00	50.81	19.34	2,460
9/22/2020	+0.50 / +1.00%	50.00	50.50	50.00	50.50	50.50	19.15	1,940
9/21/2020	+0.50 / +1.01%	50.00	51.00	50.00	50.00	50.00	18.96	1,400
9/18/2020	-0.50 / -1.00%	49.00	49.50	49.00	49.50	49.43	18.77	1,760
9/17/2020	-1.20 / -2.34%	50.00	50.00	49.50	50.00	50.00	18.96	1,660
9/16/2020	+0.20 / +0.39%	50.00	51.20	50.00	51.20	50.68	19.42	1,480
9/15/2020	+1.00 / +2.00%	50.00	51.00	50.00	51.00	50.30	19.34	1,670
9/14/2020	+0.40 / +0.81%	49.60	50.00	49.60	50.00	50.00	18.96	1,620

<<Previous 30 days Next 30 days>>

TN1 News

08:50	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	43,300	69.10	-0.86%
CIG	327,800	8.53	1.19%
CKG	63,400	22.60	-0.88%
CRE	115,600	7.69	-1.16%
DLG	728,400	2.11	0.48%
DLR	0	19.90	0.00%
DTI	7,400	2.30	0.00%
DXS	916,400	7.08	-2.88%
FIR	230,200	6.04	1.51%
FLC	0	3.50	0.00%