Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2020	-0.23 / -6.99%	3.07	3.07	3.06	3.06	3.07	3.06	896,610
7/24/2020	-0.24 / -6.80%	3.35	3.49	3.29	3.29	3.31	3.29	2,466,800
7/23/2020	-0.25 / -6.61%	3.73	3.75	3.53	3.53	3.57	3.53	2,391,920
7/22/2020	-0.20 / -5.03%	3.93	3.96	3.75	3.78	3.84	3.78	2,291,050
7/21/2020	-0.06 / -1.49%	4.03	4.04	3.91	3.98	3.96	3.98	1,405,990
7/20/2020	-0.13 / -3.12%	4.17	4.18	4.04	4.04	4.08	4.04	1,236,260
7/17/2020	+0.12 / +2.96%	4.10	4.20	4.02	4.17	4.13	4.17	1,445,500
7/16/2020	+0.01 / +0.25%	4.04	4.10	4.01	4.05	4.04	4.05	960,380
7/15/2020	-0.26 / -6.05%	4.30	4.31	4.00	4.04	4.06	4.04	5,162,510
7/14/2020	+0.18 / +4.37%	4.06	4.30	4.05	4.30	4.17	4.30	831,890
7/13/2020	-0.12 / -2.83%	4.24	4.34	4.05	4.12	4.13	4.12	1,321,000
7/10/2020	-0.31 / -6.81%	4.55	4.55	4.24	4.24	4.25	4.24	11,781,090
7/9/2020	+0.04 / +0.89%	4.50	4.69	4.45	4.55	4.54	4.55	970,550
7/8/2020	-0.19 / -4.04%	4.45	4.60	4.39	4.51	4.52	4.51	1,978,840
7/7/2020	-0.35 / -6.93%	5.05	5.13	4.70	4.70	4.75	4.70	6,922,030
7/6/2020	+0.18 / +3.70%	4.95	5.14	4.90	5.05	5.05	5.05	2,840,900
7/3/2020	+0.27 / +5.87%	4.50	4.92	4.30	4.87	4.86	4.87	7,034,960
7/2/2020	+0.01 / +0.22%	4.70	4.80	4.60	4.60	4.68	4.60	1,320,100
7/1/2020	+0.30 / +6.99%	4.29	4.59	4.23	4.59	4.55	4.59	5,752,450
6/30/2020	+0.24 / +5.93%	3.85	4.33	3.78	4.29	4.13	4.29	11,709,100
6/29/2020	-0.30 / -6.90%	4.10	4.20	4.05	4.05	4.06	4.05	2,862,980
6/26/2020	-0.32 / -6.85%	4.72	4.82	4.35	4.35	4.45	4.35	3,861,490
6/25/2020	-0.28 / -5.66%	4.61	4.93	4.61	4.67	4.67	4.67	2,175,220
6/24/2020	-0.37 / -6.95%	5.32	5.40	4.95	4.95	4.96	4.95	9,842,400
6/23/2020	-0.40 / -6.99%	6.12	6.12	5.32	5.32	5.55	5.32	12,225,660
6/22/2020	+0.37 / +6.92%	5.10	5.72	5.01	5.72	5.68	5.72	6,393,260
6/19/2020	-0.40 / -6.96%	5.43	5.79	5.35	5.35	5.36	5.35	6,144,170
6/18/2020	-0.43 / -6.96%	5.76	6.18	5.75	5.75	5.78	5.75	11,693,670
6/17/2020	-0.46 / -6.93%	6.20	6.88	6.18	6.18	6.32	6.18	4,789,600
6/16/2020	-0.41 / -5.82%	7.00	7.05	6.56	6.64	6.60	6.64	8,165,380

<<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