Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2024	-0.20 / -3.62%	5.67	5.67	5.29	5.32	5.42	5.32	832,000
2/27/2024	+0.09 / +1.66%	5.66	5.81	5.43	5.52	5.67	5.52	840,900
2/26/2024	+0.35 / +6.89%	5.10	5.43	5.01	5.43	5.32	5.43	962,800
2/23/2024	-0.38 / -6.96%	5.60	5.60	5.08	5.08	5.29	5.08	1,362,400
2/22/2024	+0.35 / +6.85%	5.35	5.46	5.30	5.46	5.45	5.46	2,898,300
2/21/2024	+0.33 / +6.90%	4.80	5.11	4.78	5.11	4.99	5.11	1,820,700
2/20/2024	+0.17 / +3.69%	4.61	4.82	4.51	4.78	4.65	4.78	901,500
2/19/2024	-0.01 / -0.22%	4.63	4.70	4.50	4.61	4.58	4.61	625,200
2/16/2024	+0.04 / +0.87%	4.59	4.64	4.50	4.62	4.55	4.62	304,700
2/15/2024	+0.08 / +1.78%	4.65	4.65	4.51	4.58	4.57	4.58	174,200
2/7/2024	0.00 / 0.00%	4.57	4.57	4.45	4.50	4.50	4.50	264,600
2/6/2024	-0.05 / -1.10%	4.44	4.59	4.44	4.50	4.56	4.50	150,700
2/5/2024	-0.05 / -1.09%	4.55	4.60	4.50	4.55	4.54	4.55	172,900
2/2/2024	-0.02 / -0.43%	4.69	4.69	4.55	4.60	4.61	4.60	1,100,300
2/1/2024	+0.08 / +1.76%	4.61	4.68	4.53	4.62	4.62	4.62	384,000
1/31/2024	-0.07 / -1.52%	4.58	4.62	4.40	4.54	4.52	4.54	117,000
1/30/2024	+0.05 / +1.10%	4.56	4.66	4.50	4.61	4.53	4.61	1,663,200
1/29/2024	0.00 / 0.00%	4.56	4.58	4.50	4.56	4.54	4.56	211,900
1/26/2024	0.00 / 0.00%	4.59	4.59	4.48	4.56	4.52	4.56	115,400
1/25/2024	-0.01 / -0.22%	4.59	4.59	4.50	4.56	4.55	4.56	1,896,400
1/24/2024	+0.12 / +2.70%	4.49	4.65	4.42	4.57	4.56	4.57	368,200
1/23/2024	-0.02 / -0.45%	4.40	4.54	4.40	4.45	4.44	4.45	78,400
1/22/2024	+0.05 / +1.13%	4.50	4.50	4.40	4.47	4.43	4.47	63,800
1/19/2024	-0.03 / -0.67%	4.49	4.49	4.41	4.42	4.44	4.42	166,000
1/18/2024	+0.01 / +0.23%	4.50	4.50	4.43	4.45	4.45	4.45	153,100
1/17/2024	+0.02 / +0.45%	4.43	4.56	4.42	4.44	4.50	4.44	293,100
1/16/2024	-0.01 / -0.23%	4.36	4.47	4.36	4.42	4.42	4.42	167,400
1/15/2024	-0.11 / -2.42%	4.50	4.65	4.42	4.43	4.47	4.43	219,000
1/12/2024	-0.02 / -0.44%	4.51	4.54	4.45	4.54	4.50	4.54	316,400
1/11/2024	+0.02 / +0.44%	4.63	4.65	4.50	4.56	4.52	4.56	919,300

<<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