Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2021	+3.20 / +5.58%	57.30	60.50	57.30	60.50	58.73	24.17	3,600
4/22/2021	-1.70 / -2.88%	59.00	59.00	57.30	57.30	58.29	22.89	1,700
4/20/2021	+1.00 / +1.72%	58.00	60.00	58.00	59.00	58.69	23.57	5,900
4/19/2021	0.00 / 0.00%	58.00	58.00	57.00	58.00	57.92	23.17	3,100
4/16/2021	-2.60 / -4.29%	60.10	60.10	58.00	58.00	59.02	23.17	3,400
4/15/2021	-0.90 / -1.46%	61.50	62.00	60.60	60.60	61.51	24.21	3,600
4/14/2021	0.00 / 0.00%	61.50	61.50	61.20	61.50	61.49	24.57	2,400
4/13/2021	-0.10 / -0.16%	61.60	62.60	61.50	61.50	62.21	24.57	5,500
4/12/2021	+1.40 / +2.33%	60.00	61.60	58.30	61.60	60.26	24.61	4,300
4/9/2021	+1.10 / +1.86%	59.10	60.50	58.00	60.20	59.45	24.05	4,200
4/8/2021	-1.20 / -1.99%	60.30	60.30	59.00	59.10	59.84	23.61	2,900
4/7/2021	+0.50 / +0.84%	58.50	60.30	58.00	60.30	58.93	24.09	2,900
4/6/2021	+0.80 / +1.36%	59.00	59.80	58.00	59.80	59.08	23.89	2,100
4/5/2021	-1.30 / -2.16%	60.30	60.30	59.00	59.00	59.63	23.57	3,500
4/2/2021	+2.30 / +3.97%	58.00	60.30	58.00	60.30	59.02	24.09	2,700
4/1/2021	0.00 / 0.00%	58.00	59.10	58.00	58.00	58.34	23.17	1,900
3/31/2021	-0.50 / -0.85%	58.50	59.00	58.00	58.00	58.55	23.17	4,300
3/30/2021	-0.50 / -0.85%	59.00	59.00	58.50	58.50	58.72	23.37	2,800
3/29/2021	-1.50 / -2.48%	60.50	60.50	59.00	59.00	59.72	23.57	3,600
3/26/2021	0.00 / 0.00%	60.50	60.50	58.00	60.50	59.78	24.17	5,000
3/25/2021	-1.50 / -2.42%	62.00	62.00	60.50	60.50	61.05	24.17	3,600
3/24/2021	-1.00 / -1.59%	63.00	63.00	62.00	62.00	62.43	24.77	1,800
3/23/2021	-0.50 / -0.79%	63.50	64.40	63.00	63.00	63.91	25.17	4,100
3/22/2021	+0.50 / +0.79%	63.00	63.50	62.80	63.50	63.07	25.37	3,100
3/19/2021	-1.50 / -2.33%	66.00	66.00	63.00	63.00	64.29	25.17	3,000
3/18/2021	+0.50 / +0.78%	64.00	64.90	64.00	64.50	64.50	25.77	2,300
3/17/2021	+2.00 / +3.23%	62.00	64.00	60.00	64.00	62.03	25.57	3,300
3/16/2021	-0.30 / -0.48%	62.30	62.30	62.00	62.00	62.23	24.77	1,200
3/15/2021	-0.70 / -1.11%	62.90	62.90	62.30	62.30	62.58	24.89	3,200
3/12/2021	-2.70 / -4.11%	65.70	65.70	62.10	63.00	63.16	25.17	5,300

<<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	233,500	69.80	0.00%
CIG	259,300	8.23	-2.83%
CKG	3,100	22.65	-0.66%
CRE	90,100	7.75	0.00%
DLG	1,308,100	2.03	-4.69%
DLR	0	19.90	0.00%
DTI	68,000	2.20	-4.35%
DXS	1,506,600	7.07	-1.26%
FIR	42,200	5.96	-2.30%
FLC	0	3.50	0.00%