Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2025	-0.20 / -1.12%	17.65	17.85	17.65	17.65	17.73	17.65	214,800
5/15/2025	-0.10 / -0.56%	17.95	18.00	17.80	17.85	17.87	17.85	246,500
5/14/2025	-0.05 / -0.28%	18.10	18.25	17.85	17.95	18.03	17.95	283,200
5/13/2025	+0.20 / +1.12%	17.95	18.20	17.90	18.00	18.04	18.00	146,100
5/12/2025	+0.10 / +0.56%	17.85	17.85	17.65	17.80	17.75	17.80	130,400
5/9/2025	0.00 / 0.00%	17.60	18.00	17.60	17.70	17.80	17.70	320,400
5/8/2025	+0.05 / +0.28%	17.65	17.80	17.50	17.70	17.66	17.70	195,200
5/7/2025	-0.05 / -0.28%	17.55	17.70	17.50	17.65	17.59	17.65	103,000
5/6/2025	-0.10 / -0.56%	17.80	17.80	17.60	17.70	17.70	17.70	100,800
5/5/2025	+0.05 / +0.28%	17.45	17.90	17.10	17.80	17.42	17.80	498,600
4/29/2025	-0.10 / -0.56%	18.10	18.10	17.65	17.75	17.76	17.75	146,600
4/28/2025	-0.05 / -0.28%	17.80	17.90	17.70	17.85	17.83	17.85	200,900
4/25/2025	+0.05 / +0.28%	17.85	18.40	17.10	17.90	17.86	17.90	224,700
4/24/2025	0.00 / 0.00%	17.85	18.00	17.75	17.85	17.85	17.85	113,700
4/23/2025	+0.10 / +0.56%	17.95	18.05	17.75	17.85	17.90	17.85	94,300
4/22/2025	-0.25 / -1.39%	17.70	18.00	16.75	17.75	17.40	17.75	736,600
4/21/2025	-0.35 / -1.91%	18.15	18.35	17.85	18.00	18.01	18.00	346,800
4/18/2025	-0.35 / -1.87%	18.70	18.70	18.35	18.35	18.54	18.35	539,900
4/17/2025	+0.05 / +0.27%	18.50	18.70	18.30	18.70	18.47	18.70	412,500
4/16/2025	+0.35 / +1.91%	18.05	18.75	18.05	18.65	18.51	18.65	773,300
4/15/2025	+0.10 / +0.55%	18.15	18.40	17.90	18.30	18.20	18.30	774,300
4/14/2025	+0.95 / +5.51%	17.25	18.20	17.10	18.20	17.78	18.20	877,500
4/11/2025	+1.10 / +6.81%	17.10	17.25	16.15	17.25	16.97	17.25	2,501,200
4/10/2025	+1.05 / +6.95%	16.15	16.15	16.15	16.15	16.15	16.15	107,700
4/9/2025	0.00 / 0.00%	14.10	16.15	14.10	15.10	14.97	15.10	820,400
4/8/2025	-1.10 / -6.79%	15.65	15.95	15.10	15.10	15.37	15.10	1,491,500
4/4/2025	-0.65 / -3.86%	15.70	16.30	15.70	16.20	15.96	16.20	2,150,372
4/3/2025	-1.25 / -6.91%	17.00	17.65	16.85	16.85	17.02	16.85	1,301,100
4/2/2025	-0.10 / -0.55%	18.20	18.30	18.00	18.10	18.15	18.10	234,900
4/1/2025	0.00 / 0.00%	18.30	18.40	18.15	18.20	18.23	18.20	246,500

<<Previous 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