Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2024	+0.11 / +2.13%	5.15	5.27	5.15	5.27	5.22	5.27	714,000
5/17/2024	0.00 / 0.00%	5.15	5.21	5.13	5.16	5.17	5.16	627,300
5/16/2024	-0.01 / -0.19%	5.20	5.23	5.15	5.16	5.17	5.16	480,300
5/15/2024	+0.08 / +1.57%	5.10	5.30	5.08	5.17	5.19	5.17	436,600
5/14/2024	-0.04 / -0.78%	5.15	5.17	5.08	5.09	5.12	5.09	1,093,800
5/13/2024	+0.13 / +2.60%	5.14	5.16	5.00	5.13	5.03	5.13	697,600
5/10/2024	-0.29 / -5.48%	5.39	5.39	4.96	5.00	5.03	5.00	2,549,800
5/9/2024	-0.04 / -0.75%	5.31	5.39	5.29	5.29	5.32	5.29	210,500
5/8/2024	-0.03 / -0.56%	5.36	5.36	5.23	5.33	5.31	5.33	2,315,200
5/7/2024	-0.05 / -0.92%	5.38	5.41	5.30	5.36	5.36	5.36	199,600
5/6/2024	+0.08 / +1.50%	5.33	5.42	5.27	5.41	5.37	5.41	172,600
5/3/2024	+0.15 / +2.90%	5.20	5.40	5.18	5.33	5.27	5.33	247,500
5/2/2024	-0.04 / -0.77%	5.23	5.30	5.13	5.18	5.24	5.18	326,300
4/26/2024	+0.02 / +0.38%	5.17	5.30	5.10	5.22	5.19	5.22	230,100
4/25/2024	-0.05 / -0.95%	5.34	5.34	5.17	5.20	5.23	5.20	147,000
4/24/2024	+0.05 / +0.96%	5.38	5.40	5.25	5.25	5.33	5.25	201,500
4/23/2024	+0.05 / +0.97%	5.26	5.43	5.10	5.20	5.27	5.20	2,187,700
4/22/2024	+0.13 / +2.59%	5.00	5.23	5.00	5.15	5.14	5.15	247,000
4/19/2024	-0.23 / -4.38%	5.24	5.24	4.95	5.02	5.08	5.02	452,500
4/17/2024	-0.11 / -2.05%	5.36	5.49	5.22	5.25	5.30	5.25	193,900
4/16/2024	-0.34 / -5.96%	5.70	5.70	5.31	5.36	5.34	5.36	1,060,300
4/15/2024	-0.42 / -6.86%	6.04	6.06	5.70	5.70	5.83	5.70	1,121,700
4/12/2024	-0.06 / -0.97%	6.29	6.29	6.10	6.12	6.14	6.12	301,100
4/11/2024	+0.07 / +1.15%	6.11	6.30	6.11	6.18	6.24	6.18	812,400
4/10/2024	+0.14 / +2.35%	6.05	6.38	6.00	6.11	6.13	6.11	1,984,600
4/9/2024	+0.01 / +0.17%	5.97	6.08	5.96	5.97	6.00	5.97	400,100
4/8/2024	+0.01 / +0.17%	6.00	6.04	5.94	5.96	5.98	5.96	368,100
4/5/2024	+0.15 / +2.59%	5.79	6.20	5.71	5.95	5.91	5.95	1,887,900
4/4/2024	-0.13 / -2.19%	5.93	5.93	5.70	5.80	5.81	5.80	344,600
4/3/2024	+0.25 / +4.40%	5.68	5.95	5.68	5.93	5.87	5.93	691,000

<<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%