Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2015	0.00 / 0.00%	13.50	13.70	13.50	13.60	13.56	7.81	65,130
10/19/2015	+0.10 / +0.74%	13.50	13.70	13.40	13.60	13.48	7.81	179,070
10/16/2015	+0.10 / +0.75%	13.90	14.30	13.40	13.50	13.58	7.75	54,360
10/15/2015	0.00 / 0.00%	13.10	13.50	13.10	13.40	13.41	7.69	94,600
10/14/2015	-0.20 / -1.47%	13.50	13.50	13.40	13.40	13.48	7.69	53,690
10/13/2015	-0.20 / -1.45%	13.50	13.70	13.50	13.60	13.60	7.81	138,490
10/12/2015	0.00 / 0.00%	13.90	13.90	13.70	13.80	13.76	7.92	68,770
10/9/2015	0.00 / 0.00%	13.80	13.90	13.70	13.80	13.81	7.92	79,970
10/8/2015	0.00 / 0.00%	13.60	13.90	13.60	13.80	13.73	7.92	137,870
10/7/2015	-0.10 / -0.72%	13.70	14.00	13.70	13.80	13.88	7.92	107,900
10/6/2015	-0.40 / -2.80%	14.00	15.10	13.90	13.90	14.50	7.98	83,050
10/5/2015	+0.70 / +5.15%	13.30	14.50	13.30	14.30	13.75	8.21	195,540
10/2/2015	-0.30 / -2.16%	13.70	13.90	13.60	13.60	13.70	7.81	86,190
10/1/2015	0.00 / 0.00%	13.70	13.90	13.60	13.90	13.72	7.98	68,150
9/30/2015	0.00 / 0.00%	13.70	13.90	13.70	13.90	13.78	7.98	48,690
9/29/2015	+0.30 / +2.21%	13.60	13.90	13.60	13.90	13.75	7.98	8,220
9/28/2015	-0.10 / -0.73%	13.80	14.00	13.60	13.60	13.64	7.81	8,870
9/25/2015	-0.10 / -0.72%	13.50	13.70	13.20	13.70	13.59	7.86	17,580
9/24/2015	-0.20 / -1.43%	14.00	14.70	13.70	13.80	13.88	7.92	16,000
9/23/2015	+0.10 / +0.72%	13.60	14.00	13.30	14.00	13.56	8.04	45,120
9/22/2015	-0.40 / -2.80%	14.80	14.80	13.60	13.90	13.81	7.98	51,480
9/21/2015	+0.30 / +2.14%	14.00	14.90	14.00	14.30	14.35	8.21	44,960
9/18/2015	0.00 / 0.00%	13.60	14.00	13.40	14.00	13.71	8.04	55,220
9/17/2015	0.00 / 0.00%	13.10	14.20	13.10	14.00	13.90	8.04	212,370
9/16/2015	-0.30 / -2.10%	13.90	14.00	13.30	14.00	13.48	8.04	81,890
9/15/2015	-0.30 / -2.05%	14.80	14.80	13.60	14.30	13.84	8.21	75,860
9/14/2015	-0.20 / -1.35%	14.70	14.80	14.30	14.60	14.55	8.38	30,450
9/11/2015	+0.50 / +3.50%	15.10	15.10	14.10	14.80	14.39	8.50	62,760
9/10/2015	+0.30 / +2.14%	14.70	14.70	14.00	14.30	14.28	8.21	27,250
9/9/2015	+0.90 / +6.87%	14.00	14.00	13.70	14.00	13.97	8.04	111,660

<<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