Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/11/2020	+0.10 / +0.20%	50.00	50.00	49.60	49.60	49.68	18.81	1,570
9/10/2020	-1.00 / -1.98%	51.00	51.00	49.50	49.50	50.34	18.77	1,450
9/9/2020	-1.00 / -1.94%	51.50	51.50	50.50	50.50	50.81	19.15	1,850
9/8/2020	+1.50 / +3.00%	52.00	52.00	51.50	51.50	51.75	19.53	1,500
9/7/2020	+0.40 / +0.81%	51.60	52.60	50.00	50.00	50.34	18.96	1,450
9/4/2020	-3.40 / -6.42%	50.10	50.10	49.60	49.60	50.00	18.81	820
9/3/2020	+1.10 / +2.12%	51.80	55.00	51.80	53.00	53.33	20.10	1,350
9/1/2020	-0.10 / -0.19%	51.90	51.90	51.90	51.90	51.90	19.68	700
8/31/2020	+2.40 / +4.84%	52.00	52.60	52.00	52.00	52.15	19.72	830
8/28/2020	-2.90 / -5.52%	52.60	52.60	49.60	49.60	51.61	18.81	930
8/27/2020	+2.00 / +3.96%	53.00	53.00	52.50	52.50	52.94	19.91	850
8/26/2020	+1.40 / +2.85%	47.00	50.50	46.50	50.50	47.37	19.15	1,520
8/25/2020	-1.90 / -3.73%	50.00	50.90	49.10	49.10	49.30	18.62	710
8/24/2020	+1.70 / +3.45%	51.00	51.00	51.00	51.00	51.00	19.34	130
8/21/2020	-12.30 / -19.97%	46.70	49.90	46.70	49.30	49.06	18.70	1,060
8/20/2020	-1.40 / -2.22%	63.50	64.00	60.80	61.60	62.60	17.70	1,310
8/19/2020	+2.50 / +4.13%	60.50	63.00	60.00	63.00	60.00	18.10	700
8/18/2020	-0.50 / -0.82%	60.50	60.50	60.50	60.50	60.50	17.38	550
8/17/2020	-3.00 / -4.69%	65.00	65.00	59.70	61.00	61.07	17.52	1,490

<<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%