Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2022	-1.20 / -6.78%	17.70	17.70	16.50	16.50	16.66	16.50	127,100
1/21/2022	-0.10 / -0.56%	17.95	18.20	16.80	17.70	17.44	17.70	230,200
1/20/2022	+0.80 / +4.71%	16.75	17.80	16.75	17.80	17.23	17.80	192,000
1/19/2022	+0.25 / +1.49%	16.30	17.15	16.30	17.00	16.79	17.00	200,400
1/18/2022	-1.25 / -6.94%	17.00	17.95	16.75	16.75	17.17	16.75	435,800
1/17/2022	-0.20 / -1.10%	18.25	19.10	17.50	18.00	18.47	18.00	644,600
1/14/2022	+1.15 / +6.74%	17.05	18.20	15.90	18.20	17.94	18.20	873,200
1/13/2022	-1.25 / -6.83%	18.30	18.30	17.05	17.05	17.30	17.05	464,400
1/12/2022	-0.30 / -1.61%	18.00	18.90	17.30	18.30	17.54	18.30	512,500
1/11/2022	-0.10 / -0.53%	18.10	18.70	17.50	18.60	18.30	18.60	302,200
1/10/2022	-0.20 / -1.06%	19.00	19.30	18.60	18.70	18.92	18.70	610,500
1/7/2022	+0.05 / +0.27%	18.85	19.20	18.75	18.90	18.92	18.90	381,300
1/6/2022	+0.60 / +3.29%	18.25	19.00	18.25	18.85	18.61	18.85	538,400
1/5/2022	-0.50 / -2.67%	18.75	18.75	17.50	18.25	18.12	18.25	656,600
1/4/2022	-0.25 / -1.32%	19.00	19.70	18.50	18.75	19.00	18.75	500,900
12/31/2021	0.00 / 0.00%	19.00	19.50	18.30	19.00	18.71	19.00	327,300
12/30/2021	+0.25 / +1.33%	18.30	19.40	18.30	19.00	18.84	19.00	276,000
12/29/2021	-0.55 / -2.85%	19.00	19.10	18.50	18.75	18.90	18.75	304,100
12/28/2021	-0.70 / -3.50%	19.50	20.00	19.30	19.30	19.61	19.30	624,900
12/27/2021	-0.20 / -0.99%	20.50	20.50	19.40	20.00	19.84	20.00	262,300
12/24/2021	+0.50 / +2.54%	21.05	21.05	19.40	20.20	20.36	20.20	584,400
12/23/2021	+1.25 / +6.78%	18.55	19.70	18.30	19.70	19.40	19.70	1,403,400
12/22/2021	+0.25 / +1.37%	18.20	18.80	18.00	18.45	18.22	18.45	320,800
12/21/2021	+0.10 / +0.55%	18.00	18.45	18.00	18.20	18.09	18.20	471,500
12/20/2021	-0.90 / -4.74%	19.30	19.30	17.80	18.10	18.57	18.10	508,100
12/17/2021	+0.30 / +1.60%	18.70	19.00	18.60	19.00	18.83	19.00	524,300
12/16/2021	-0.10 / -0.53%	18.80	19.00	18.05	18.70	18.62	18.70	468,800
12/15/2021	-0.50 / -2.59%	19.20	19.40	18.00	18.80	18.90	18.80	466,100
12/14/2021	+0.60 / +3.21%	19.60	19.70	18.75	19.30	19.23	19.30	817,300
12/13/2021	+1.20 / +6.86%	17.30	18.70	16.80	18.70	17.84	18.70	1,307,500

<<Previous 30 days Next 30 days>>

TNT News

19/12	TNT: Transferring shares in Tay Bac I.A.D., SJC
17/12	TNT: Approval for the capital contribution
14/10	TNT: Transferring shares
18/09	TNT: Reminder of information disclosure
24/07	TNT: Approving capital withdrawal

More News

Related Companies

	Volume	Price	Change
ACM	302,000	0.60	0.00%
AMC	400	15.90	-3.64%
ATG	23,900	2.00	0.00%
BKC	3,300	12.70	0.79%
BMC	32,600	19.55	0.77%
BMJ	100	11.90	5.31%
CBI	10,600	10.00	-0.99%
CMI	200	1.20	9.09%