Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2022	+0.19 / +2.18%	8.50	9.31	8.20	8.90	8.86	8.90	4,004,900
3/7/2022	+0.11 / +1.28%	8.60	8.90	8.34	8.71	8.72	8.71	1,269,800
3/4/2022	+0.26 / +3.12%	8.92	8.92	8.50	8.60	8.83	8.60	2,444,300
3/3/2022	+0.54 / +6.92%	7.80	8.34	7.79	8.34	8.16	8.34	3,351,500
3/2/2022	-0.15 / -1.89%	8.00	8.00	7.72	7.80	7.83	7.80	604,200
3/1/2022	+0.10 / +1.27%	8.09	8.09	7.90	7.95	7.99	7.95	1,176,600
2/28/2022	+0.28 / +3.70%	7.57	8.00	7.31	7.85	7.67	7.85	766,100
2/25/2022	+0.07 / +0.93%	7.50	7.70	7.50	7.57	7.60	7.57	452,500
2/24/2022	-0.34 / -4.34%	7.84	7.86	7.32	7.50	7.59	7.50	992,400
2/23/2022	+0.08 / +1.03%	7.73	7.99	7.73	7.84	7.86	7.84	572,200
2/22/2022	-0.14 / -1.77%	7.85	8.00	7.69	7.76	7.82	7.76	829,300
2/21/2022	+0.15 / +1.94%	7.75	8.10	7.66	7.90	7.91	7.90	1,087,600
2/18/2022	0.00 / 0.00%	7.70	7.85	7.65	7.75	7.73	7.75	861,700
2/17/2022	+0.07 / +0.91%	7.94	7.94	7.70	7.75	7.78	7.75	528,600
2/16/2022	+0.29 / +3.92%	7.40	7.80	7.40	7.68	7.64	7.68	483,800
2/15/2022	-0.11 / -1.47%	7.23	7.48	7.23	7.39	7.36	7.39	623,900
2/14/2022	-0.47 / -5.90%	7.42	7.95	7.42	7.50	7.53	7.50	1,736,000
2/11/2022	-0.13 / -1.60%	8.05	8.10	7.90	7.97	8.01	7.97	524,000
2/10/2022	0.00 / 0.00%	8.20	8.20	8.06	8.10	8.11	8.10	442,500
2/9/2022	-0.10 / -1.22%	8.20	8.29	7.99	8.10	8.08	8.10	580,500
2/8/2022	+0.19 / +2.37%	8.17	8.37	8.01	8.20	8.17	8.20	632,800
2/7/2022	+0.52 / +6.94%	7.74	8.01	7.53	8.01	7.91	8.01	520,300
1/28/2022	+0.19 / +2.60%	7.35	7.50	7.20	7.49	7.32	7.49	467,400
1/27/2022	-0.38 / -4.95%	7.68	7.68	7.20	7.30	7.42	7.30	447,600
1/26/2022	-0.05 / -0.65%	7.70	7.70	7.44	7.68	7.57	7.68	859,700
1/25/2022	+0.21 / +2.79%	7.32	7.79	7.32	7.73	7.49	7.73	681,600
1/24/2022	-0.34 / -4.33%	8.00	8.10	7.52	7.52	7.82	7.52	1,780,500
1/21/2022	+0.51 / +6.94%	7.80	7.86	7.78	7.86	7.85	7.86	719,400
1/20/2022	+0.48 / +6.99%	6.87	7.35	6.60	7.35	7.13	7.35	528,600
1/19/2022	-0.51 / -6.91%	7.10	7.50	6.87	6.87	7.08	6.87	1,139,100

<<Previous 30 days Next 30 days>>

TNI News

01/11	TNI: Change in the 17th Business Registration Certificate
02/10	TNI: Report on overcoming the status of warned securities
13/09	TNI: BOD resolution dated September 12, 2024
06/09	TNI: TNI still in the warning status
12/08	TNI: Resolution on the AGM 2024