Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2022	-0.03 / -0.58%	5.39	5.39	5.00	5.13	5.28	5.13	388,800
5/17/2022	+0.33 / +6.83%	4.84	5.16	4.83	5.16	5.05	5.16	254,800
5/16/2022	+0.25 / +5.46%	4.80	4.90	4.60	4.83	4.86	4.83	501,400
5/13/2022	-0.32 / -6.53%	4.95	5.10	4.57	4.58	4.81	4.58	506,500
5/12/2022	-0.33 / -6.31%	5.20	5.28	4.90	4.90	5.09	4.90	284,600
5/11/2022	0.00 / 0.00%	5.35	5.43	5.18	5.23	5.32	5.23	238,100
5/10/2022	+0.25 / +5.02%	4.94	5.24	4.70	5.23	5.00	5.23	369,900
5/9/2022	-0.37 / -6.92%	5.00	5.35	4.98	4.98	5.03	4.98	447,000
5/6/2022	-0.40 / -6.96%	5.69	5.70	5.35	5.35	5.58	5.35	281,500
5/5/2022	+0.01 / +0.17%	6.00	6.00	5.50	5.75	5.76	5.75	435,400
5/4/2022	-0.20 / -3.37%	6.18	6.18	5.74	5.74	5.90	5.74	534,800
4/29/2022	+0.21 / +3.66%	5.70	5.95	5.70	5.94	5.89	5.94	540,600
4/28/2022	+0.24 / +4.37%	5.65	5.87	5.60	5.73	5.76	5.73	1,002,900
4/27/2022	+0.35 / +6.81%	5.16	5.49	5.10	5.49	5.41	5.49	714,700
4/26/2022	+0.33 / +6.86%	4.81	5.14	4.69	5.14	4.94	5.14	670,900
4/25/2022	-0.32 / -6.24%	5.16	5.39	4.79	4.81	5.02	4.81	707,700
4/22/2022	+0.03 / +0.59%	4.75	5.44	4.75	5.13	5.16	5.13	857,600
4/21/2022	-0.38 / -6.93%	5.10	5.10	5.10	5.10	5.10	5.10	396,900
4/20/2022	-0.41 / -6.96%	5.60	5.60	5.48	5.48	5.49	5.48	1,177,300
4/19/2022	-0.44 / -6.95%	6.05	6.31	5.89	5.89	6.00	5.89	1,280,800
4/18/2022	-0.47 / -6.91%	6.80	6.80	6.33	6.33	6.35	6.33	1,348,100
4/15/2022	-0.28 / -3.95%	7.00	7.00	6.80	6.80	6.91	6.80	544,400
4/14/2022	-0.22 / -3.01%	7.38	7.38	7.06	7.08	7.23	7.08	411,300
4/13/2022	+0.32 / +4.58%	6.77	7.30	6.71	7.30	6.94	7.30	1,048,700
4/12/2022	-0.52 / -6.93%	7.50	7.60	6.98	6.98	7.22	6.98	1,330,400
4/8/2022	-0.26 / -3.35%	7.76	7.89	7.50	7.50	7.62	7.50	828,600
4/7/2022	-0.10 / -1.27%	7.85	8.00	7.73	7.76	7.82	7.76	758,600
4/6/2022	-0.29 / -3.56%	8.10	8.15	7.83	7.86	7.99	7.86	1,199,300
4/5/2022	0.00 / 0.00%	8.10	8.20	8.10	8.15	8.14	8.15	745,500
4/4/2022	-0.15 / -1.81%	8.40	8.41	8.15	8.15	8.22	8.15	1,175,200

<<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