Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2021	-0.20 / -0.70%	28.40	28.40	27.80	28.20	28.02	9.83	158,500
3/22/2021	-0.10 / -0.35%	28.50	28.90	28.00	28.40	28.55	9.90	160,600
3/19/2021	-0.30 / -1.04%	28.50	28.90	28.30	28.50	28.50	9.94	153,900
3/18/2021	0.00 / 0.00%	28.80	29.00	28.50	28.80	28.69	10.04	170,100
3/17/2021	-0.15 / -0.52%	29.00	29.40	28.60	28.80	29.04	10.04	253,000
3/16/2021	-0.45 / -1.53%	29.40	29.40	28.00	28.95	28.63	10.09	241,500
3/15/2021	+1.30 / +4.63%	28.10	29.50	28.00	29.40	28.45	10.25	238,700
3/12/2021	-0.20 / -0.71%	28.50	28.50	27.80	28.10	27.98	9.80	174,400
3/11/2021	-0.10 / -0.35%	28.40	28.40	27.90	28.30	28.40	9.87	308,700
3/10/2021	+0.40 / +1.43%	28.65	28.65	27.90	28.40	28.07	9.90	137,800
3/9/2021	-0.50 / -1.75%	28.00	28.45	28.00	28.00	28.14	9.76	108,100
3/8/2021	0.00 / 0.00%	28.60	28.90	27.65	28.50	28.22	9.94	196,600
3/5/2021	0.00 / 0.00%	28.10	28.80	28.00	28.50	28.50	9.94	112,100
3/4/2021	-0.70 / -2.40%	29.10	29.60	28.40	28.50	28.82	9.94	146,100
3/3/2021	-0.10 / -0.34%	29.00	29.20	28.45	29.20	28.72	10.18	238,000
3/2/2021	-0.50 / -1.68%	29.40	29.65	28.80	29.30	29.24	10.22	101,100
3/1/2021	+0.15 / +0.51%	29.65	29.80	28.50	29.80	28.91	10.39	285,100
2/26/2021	-0.35 / -1.17%	29.50	30.00	29.00	29.65	29.62	10.34	1,005,300
2/25/2021	-0.90 / -2.91%	30.90	30.90	29.90	30.00	30.07	10.46	1,991,500
2/24/2021	+1.50 / +5.10%	30.05	31.45	30.05	30.90	30.89	10.77	1,571,500
2/23/2021	+1.90 / +6.91%	27.50	29.40	27.50	29.40	29.19	10.25	646,600
2/22/2021	+0.50 / +1.85%	27.00	27.60	26.70	27.50	27.10	9.59	433,300
2/19/2021	0.00 / 0.00%	27.00	27.00	26.60	27.00	26.91	9.41	75,700
2/18/2021	+0.05 / +0.19%	27.00	27.00	26.50	27.00	26.81	9.41	177,200
2/17/2021	+0.25 / +0.94%	27.00	27.00	26.60	26.95	26.84	9.40	201,700
2/9/2021	+0.05 / +0.19%	26.55	27.00	26.10	26.70	26.46	9.31	97,000
2/8/2021	-0.35 / -1.30%	27.00	27.45	26.00	26.65	26.65	9.29	343,500
2/5/2021	0.00 / 0.00%	27.00	27.00	26.50	27.00	26.67	9.41	182,300
2/4/2021	-0.75 / -2.70%	27.90	27.95	27.00	27.00	27.58	9.41	211,200
2/3/2021	+1.75 / +6.73%	26.00	27.75	25.80	27.75	26.42	9.68	364,700

<<Previous 20 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