Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2021	-0.20 / -0.45%	44.00	44.00	42.30	43.80	43.06	22.27	18,900
12/10/2021	-0.40 / -0.90%	44.40	44.40	43.90	44.00	44.16	22.38	13,700
12/9/2021	-0.10 / -0.22%	44.40	44.50	44.00	44.40	44.32	22.58	13,200
12/8/2021	-0.45 / -1.00%	44.90	44.90	42.50	44.50	43.82	22.63	13,100
12/7/2021	+1.15 / +2.63%	43.80	44.95	42.00	44.95	43.02	22.86	21,200
12/6/2021	-3.20 / -6.81%	47.00	47.45	43.80	43.80	45.39	22.27	16,500
12/3/2021	0.00 / 0.00%	47.00	47.80	46.00	47.00	46.77	23.90	19,500
12/2/2021	+1.00 / +2.17%	46.00	47.00	45.50	47.00	46.47	23.90	17,900
12/1/2021	0.00 / 0.00%	46.00	46.50	45.45	46.00	46.05	23.39	11,900
11/30/2021	-1.20 / -2.54%	47.20	47.20	46.00	46.00	46.65	23.39	17,900
11/29/2021	-1.80 / -3.67%	49.00	49.00	47.00	47.20	47.44	24.00	23,000
11/26/2021	+0.40 / +0.82%	49.00	50.50	46.10	49.00	48.95	24.92	17,100
11/25/2021	+3.15 / +6.93%	48.00	48.60	48.00	48.60	48.39	24.71	37,800
11/24/2021	+2.95 / +6.94%	42.50	45.45	42.50	45.45	44.57	23.11	44,600
11/23/2021	0.00 / 0.00%	42.50	42.50	40.00	42.50	42.12	21.61	20,500
11/22/2021	-0.50 / -1.16%	43.00	43.90	42.50	42.50	43.24	21.61	23,400
11/19/2021	-2.05 / -4.55%	45.05	45.05	43.00	43.00	44.74	21.87	24,100
11/18/2021	-0.15 / -0.33%	45.20	45.20	43.70	45.05	44.77	22.91	24,400
11/17/2021	+1.45 / +3.31%	43.30	45.25	43.30	45.20	43.96	22.99	19,400
11/16/2021	+0.85 / +1.98%	42.85	43.75	42.00	43.75	43.03	22.25	48,500
11/15/2021	+0.70 / +1.66%	42.25	42.90	42.20	42.90	42.37	21.82	13,900
11/12/2021	-1.40 / -3.21%	43.60	43.60	42.00	42.20	42.44	21.46	31,600
11/11/2021	-0.40 / -0.91%	44.00	45.00	43.00	43.60	44.35	22.17	31,700
11/10/2021	+1.20 / +2.80%	42.90	45.00	42.90	44.00	43.93	22.38	19,600
11/9/2021	+2.80 / +7.00%	40.00	42.80	40.00	42.80	41.57	21.77	40,000
11/8/2021	+0.60 / +1.52%	39.40	40.00	39.40	40.00	39.58	20.34	30,600
11/5/2021	0.00 / 0.00%	39.40	39.40	39.00	39.40	39.30	20.04	14,200
11/4/2021	+0.40 / +1.03%	39.00	39.40	39.00	39.40	39.09	20.04	11,400
11/3/2021	-0.45 / -1.14%	39.45	39.80	39.00	39.00	39.55	19.83	24,300
11/2/2021	+0.45 / +1.15%	39.00	39.45	39.00	39.45	39.10	20.06	12,200

<<Previous 30 days Next 30 days>>

TN1 News

29/04	TN1: Link of separate and consolidated financial statements for Q1 2025 and explanatory dispatches
22/04	TN1: BOD resolution dated April 18, 2025
22/04	TN1: Change in personnel
21/04	TN1: Change in personnel
21/04	TN1: Amended Company Charter dated April 17, 2025

More News

Related Companies

	Volume	Price	Change
BCM	399,700	65.00	-2.26%
CIG	616,800	8.95	0.00%
CKG	188,100	13.80	-2.47%
CRE	1,019,400	10.15	-3.33%
DLG	3,560,900	2.96	-6.33%
DLR	0	18.60	0.00%
DTI	145,600	2.90	-3.33%
DXS	3,225,300	11.45	0.44%
FIR	666,800	8.41	-0.83%
FLC	0	3.50	0.00%