Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2021	+1.00 / +2.11%	47.50	49.50	46.80	48.50	48.38	16.91	1,671,600
10/27/2021	+0.90 / +1.93%	47.40	47.60	46.40	47.50	47.12	16.56	2,351,400
10/26/2021	+1.90 / +4.25%	44.00	46.80	43.50	46.60	45.74	16.25	2,273,500
10/25/2021	+0.05 / +0.11%	45.40	45.40	44.10	44.70	44.90	15.59	1,440,300
10/22/2021	+1.40 / +3.24%	44.00	45.00	43.20	44.65	44.33	15.57	2,418,400
10/21/2021	+2.75 / +6.79%	41.00	43.30	40.75	43.25	42.19	15.08	2,625,100
10/20/2021	-0.15 / -0.37%	40.70	40.85	40.35	40.50	40.60	14.12	986,900
10/19/2021	-0.05 / -0.12%	40.20	40.65	39.50	40.65	40.36	14.17	848,900
10/18/2021	-0.30 / -0.73%	41.00	41.00	40.40	40.70	40.73	14.19	750,700
10/15/2021	+0.05 / +0.12%	40.90	41.50	40.85	41.00	41.11	14.30	1,222,100
10/14/2021	+1.00 / +2.50%	39.70	41.20	38.70	40.95	39.41	14.28	2,754,700
10/13/2021	-0.75 / -1.84%	40.45	40.65	39.50	39.95	40.15	13.93	1,211,000
10/12/2021	-0.10 / -0.25%	41.40	41.40	40.50	40.70	40.82	14.19	512,600
10/11/2021	0.00 / 0.00%	40.90	41.65	40.50	40.80	41.09	14.23	1,683,200
10/8/2021	+0.05 / +0.12%	41.00	41.00	40.50	40.80	40.68	14.23	603,800
10/7/2021	+0.25 / +0.62%	40.50	41.10	40.25	40.75	40.74	14.21	927,400
10/6/2021	-0.10 / -0.25%	40.05	40.65	40.00	40.50	40.25	14.12	612,500
10/5/2021	-1.30 / -3.10%	41.00	41.60	40.50	40.60	40.87	14.16	765,000
10/4/2021	-0.40 / -0.95%	42.50	42.50	41.40	41.90	41.81	14.61	414,400
10/1/2021	+0.10 / +0.24%	42.00	42.30	41.30	42.30	41.86	14.75	537,800
9/30/2021	+2.05 / +5.11%	40.15	42.20	40.15	42.20	41.38	14.71	931,900
9/29/2021	-0.85 / -2.07%	41.00	41.00	39.95	40.15	40.41	14.00	1,109,700
9/28/2021	0.00 / 0.00%	40.00	41.00	39.50	41.00	40.19	14.30	1,410,800
9/27/2021	-1.10 / -2.61%	42.20	42.80	41.00	41.00	41.79	14.30	1,111,600
9/24/2021	-1.90 / -4.32%	44.00	44.10	42.10	42.10	43.05	14.68	1,193,100
9/23/2021	+1.00 / +2.33%	43.00	44.90	43.00	44.00	44.00	15.34	1,465,200
9/22/2021	+0.50 / +1.18%	43.00	43.00	42.05	43.00	42.87	14.99	1,094,700
9/21/2021	-0.60 / -1.39%	42.50	42.60	41.50	42.50	42.11	14.82	512,700
9/20/2021	+1.55 / +3.73%	41.55	43.50	40.80	43.10	42.23	15.03	1,526,300
9/17/2021	-0.25 / -0.60%	41.80	42.50	41.50	41.55	41.71	14.49	597,800

<<Previous 30 days Next 30 days>>

TNH News

28/04	TNH: Updating and adjusting the content of the Regulations on stock issuance under ESOP
26/04	TNH: Decision on administrative penalties for tax violations
26/04	TNH: Approval of the time to hold AGM 2025
25/04	TNH: Report on change of ownership of major shareholders - Access S.A., SICAV -SIF - ASIA TOP PICKS
25/04	TNH: Report affiliated person trade - Access S.A., SICAV-SIF-ASIA TOP PICKS