Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2023	-0.05 / -0.19%	26.60	26.60	25.95	26.05	26.08	15.97	274,700
8/15/2023	-0.50 / -1.88%	26.50	26.55	26.00	26.10	26.11	16.01	254,600
8/14/2023	-0.05 / -0.19%	26.70	26.70	26.10	26.60	26.36	16.31	396,600
8/11/2023	0.00 / 0.00%	26.65	26.70	26.40	26.65	26.52	16.34	143,700
8/10/2023	-0.15 / -0.56%	26.80	26.80	26.65	26.65	26.72	16.34	135,500
8/9/2023	0.00 / 0.00%	26.95	26.95	26.70	26.80	26.80	16.43	94,100
8/8/2023	+0.10 / +0.37%	26.70	26.80	26.70	26.80	26.75	16.43	136,500
8/7/2023	-0.10 / -0.37%	26.90	26.90	26.65	26.70	26.74	16.37	144,100
8/4/2023	0.00 / 0.00%	26.90	26.95	26.70	26.80	26.76	16.43	110,400
8/3/2023	+0.05 / +0.19%	26.65	26.90	26.65	26.80	26.78	16.43	112,900
8/2/2023	+0.10 / +0.38%	26.50	26.85	26.50	26.75	26.70	16.40	122,800
8/1/2023	-0.35 / -1.30%	27.05	27.05	26.65	26.65	26.84	16.34	323,900
7/31/2023	-0.05 / -0.18%	27.05	27.10	26.90	27.00	26.98	16.56	248,400
7/28/2023	-0.05 / -0.18%	26.90	27.10	26.85	27.05	27.01	16.59	259,300
7/27/2023	-0.40 / -1.45%	27.50	27.60	27.05	27.10	27.26	16.62	160,100
7/26/2023	-0.30 / -1.08%	27.50	28.00	27.50	27.50	27.68	16.86	198,800
7/25/2023	0.00 / 0.00%	27.85	27.85	27.40	27.80	27.59	17.05	130,100
7/24/2023	-0.15 / -0.54%	28.00	28.00	27.50	27.80	27.74	17.05	142,600
7/21/2023	+0.15 / +0.54%	27.80	27.95	27.50	27.95	27.66	17.14	209,700
7/20/2023	-0.10 / -0.36%	27.65	27.95	27.65	27.80	27.84	17.05	161,600
7/19/2023	-0.20 / -0.71%	28.10	28.30	27.75	27.90	27.95	17.11	219,100
7/18/2023	-0.25 / -0.88%	28.35	28.35	27.85	28.10	28.11	17.23	220,200
7/17/2023	+0.85 / +3.09%	27.40	28.45	27.40	28.35	28.15	17.38	428,400
7/14/2023	+0.55 / +2.04%	26.95	27.60	26.90	27.50	27.22	16.86	732,200
7/13/2023	+0.05 / +0.19%	26.90	27.00	26.55	26.95	26.88	16.53	133,300
7/12/2023	+0.10 / +0.37%	27.00	27.00	26.50	26.90	26.82	16.50	113,100
7/11/2023	+0.20 / +0.75%	26.80	26.80	26.60	26.80	26.70	16.43	103,200
7/10/2023	+0.10 / +0.38%	26.50	26.75	26.50	26.60	26.63	16.31	61,900
7/7/2023	0.00 / 0.00%	26.70	26.70	26.40	26.50	26.46	16.25	118,000
7/6/2023	-0.25 / -0.93%	26.65	26.75	26.50	26.50	26.60	16.25	51,400

<<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