Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/6/2025	0.00 / 0.00%	19.70	19.70	19.20	19.40	19.42	16.87	336,700
3/5/2025	+0.45 / +2.37%	18.95	19.55	18.60	19.40	19.05	16.87	2,204,300
3/4/2025	-0.10 / -0.52%	19.10	19.30	18.85	18.95	19.00	16.48	675,600
3/3/2025	+0.10 / +0.53%	18.95	19.30	18.80	19.05	19.00	16.57	7,189,800
2/28/2025	-0.15 / -0.79%	19.10	19.20	18.75	18.95	18.86	16.48	985,900
2/27/2025	-0.65 / -3.29%	19.75	19.80	19.05	19.10	19.45	16.61	1,801,700
2/26/2025	-0.05 / -0.25%	19.80	20.10	19.75	19.75	19.84	17.17	554,800
2/25/2025	-0.55 / -2.70%	20.35	20.35	19.70	19.80	19.93	17.22	1,649,600
2/24/2025	-0.95 / -4.46%	21.40	21.40	20.25	20.35	20.54	17.70	1,633,800
2/21/2025	0.00 / 0.00%	21.60	21.60	20.95	21.30	21.24	18.52	681,200

<<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