Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2022	-0.05 / -0.14%	35.05	35.05	34.20	35.00	34.86	15.25	31,400
12/15/2022	+0.15 / +0.43%	34.70	35.10	34.70	35.05	34.99	15.28	100,900
12/14/2022	+0.20 / +0.58%	34.70	34.95	34.10	34.90	34.67	15.21	54,900
12/13/2022	+0.20 / +0.58%	34.45	34.70	34.00	34.70	34.26	15.12	57,500
12/12/2022	-0.35 / -1.00%	34.50	34.85	34.00	34.50	34.53	15.04	91,600
12/9/2022	0.00 / 0.00%	34.85	34.85	34.00	34.85	34.34	15.19	180,800
12/8/2022	+0.05 / +0.14%	34.80	35.20	34.50	34.85	34.86	15.19	144,400
12/7/2022	-0.20 / -0.57%	34.15	35.00	34.15	34.80	34.50	15.17	174,800
12/6/2022	-0.50 / -1.41%	34.90	35.60	34.50	35.00	34.94	15.25	236,200
12/5/2022	+1.30 / +3.80%	34.20	35.50	34.10	35.50	34.96	15.47	196,200
12/2/2022	+0.40 / +1.18%	33.65	34.50	33.50	34.20	33.88	14.91	124,200
12/1/2022	-0.15 / -0.44%	33.40	34.95	33.40	33.80	34.31	14.73	154,800
11/30/2022	+1.35 / +4.14%	33.00	34.10	32.80	33.95	33.42	14.80	282,600
11/29/2022	-0.05 / -0.15%	32.65	33.30	32.55	32.60	32.76	14.21	249,300
11/28/2022	+0.70 / +2.19%	33.00	33.00	32.00	32.65	32.60	14.23	247,000
11/25/2022	+0.75 / +2.40%	31.20	31.95	31.10	31.95	31.54	13.93	172,400
11/24/2022	-0.10 / -0.32%	31.00	31.20	30.65	31.20	30.97	13.60	123,600
11/23/2022	-0.20 / -0.63%	31.70	31.70	31.15	31.30	31.33	13.64	128,700
11/22/2022	+0.90 / +2.94%	30.60	31.50	30.00	31.50	31.12	13.73	253,900
11/21/2022	0.00 / 0.00%	30.60	30.70	30.15	30.60	30.47	13.34	205,700
11/18/2022	+0.10 / +0.33%	30.00	30.60	29.85	30.60	30.28	13.34	446,000
11/17/2022	+0.70 / +2.35%	30.80	30.80	29.70	30.50	30.18	13.29	337,200
11/16/2022	+1.90 / +6.81%	26.00	29.80	25.95	29.80	27.17	12.99	581,900
11/15/2022	-2.10 / -7.00%	29.50	29.50	27.90	27.90	28.27	12.16	264,600
11/14/2022	-0.50 / -1.64%	29.50	30.00	29.45	30.00	29.69	13.08	155,800
11/11/2022	+0.70 / +2.35%	30.00	30.50	29.30	30.50	29.88	13.29	267,200
11/10/2022	-0.70 / -2.30%	30.25	30.25	28.55	29.80	29.27	12.99	333,400
11/9/2022	+0.50 / +1.67%	29.80	30.50	28.80	30.50	29.71	13.29	170,000
11/8/2022	+1.00 / +3.45%	27.60	30.00	27.60	30.00	28.78	13.08	225,500
11/7/2022	0.00 / 0.00%	29.00	29.05	27.40	29.00	28.55	12.64	175,600

<<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