Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2025	-0.35 / -1.87%	18.70	18.70	18.35	18.35	18.54	15.96	539,900
4/17/2025	+0.05 / +0.27%	18.50	18.70	18.30	18.70	18.47	16.26	412,500
4/16/2025	+0.35 / +1.91%	18.05	18.75	18.05	18.65	18.51	16.22	773,300
4/15/2025	+0.10 / +0.55%	18.15	18.40	17.90	18.30	18.20	15.91	774,300
4/14/2025	+0.95 / +5.51%	17.25	18.20	17.10	18.20	17.78	15.83	877,500
4/11/2025	+1.10 / +6.81%	17.10	17.25	16.15	17.25	16.97	15.00	2,501,200
4/10/2025	+1.05 / +6.95%	16.15	16.15	16.15	16.15	16.15	14.04	107,700
4/9/2025	0.00 / 0.00%	14.10	16.15	14.10	15.10	14.97	13.13	820,400
4/8/2025	-1.10 / -6.79%	15.65	15.95	15.10	15.10	15.37	13.13	1,491,500
4/4/2025	-0.65 / -3.86%	15.70	16.30	15.70	16.20	15.96	14.09	2,150,372
4/3/2025	-1.25 / -6.91%	17.00	17.65	16.85	16.85	17.02	14.65	1,301,100
4/2/2025	-0.10 / -0.55%	18.20	18.30	18.00	18.10	18.15	15.74	234,900
4/1/2025	0.00 / 0.00%	18.30	18.40	18.15	18.20	18.23	15.83	246,500
3/31/2025	-0.10 / -0.55%	18.10	18.30	17.60	18.20	18.12	15.83	293,700
3/28/2025	-0.20 / -1.08%	18.60	18.60	18.25	18.30	18.31	15.91	127,500
3/27/2025	0.00 / 0.00%	18.50	18.80	18.40	18.50	18.52	16.09	176,000
3/26/2025	-0.10 / -0.54%	18.60	18.70	18.35	18.50	18.55	16.09	250,700
3/25/2025	+0.40 / +2.20%	18.20	18.65	18.20	18.60	18.50	16.17	243,700
3/24/2025	0.00 / 0.00%	18.40	18.40	18.15	18.20	18.21	15.83	190,200
3/21/2025	+0.05 / +0.28%	18.05	18.30	18.05	18.20	18.21	15.83	139,700
3/20/2025	-0.40 / -2.16%	18.55	18.55	18.00	18.15	18.17	15.78	819,300
3/19/2025	-0.30 / -1.59%	18.85	18.85	18.55	18.55	18.66	16.13	327,700
3/18/2025	+0.15 / +0.80%	18.75	19.00	18.75	18.85	18.86	16.39	296,300
3/17/2025	0.00 / 0.00%	18.70	18.90	18.60	18.70	18.69	16.26	380,600
3/14/2025	-0.30 / -1.58%	19.05	19.05	18.70	18.70	18.81	16.26	602,200
3/13/2025	-0.20 / -1.04%	19.35	19.40	19.00	19.00	19.18	16.52	413,500
3/12/2025	0.00 / 0.00%	19.30	19.50	19.15	19.20	19.31	16.70	356,700
3/11/2025	+0.15 / +0.79%	19.00	19.40	18.90	19.20	19.24	16.70	512,500
3/10/2025	-0.15 / -0.78%	19.25	19.25	18.60	19.05	19.00	16.57	838,200
3/7/2025	-0.20 / -1.03%	19.50	19.50	19.05	19.20	19.21	16.70	537,100

<<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