Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2023	-0.37 / -6.95%	5.45	5.45	4.95	4.95	5.07	4.95	545,000
6/16/2023	-0.07 / -1.30%	5.37	5.57	5.31	5.32	5.39	5.32	709,400
6/15/2023	-0.22 / -3.92%	5.60	5.60	5.25	5.39	5.47	5.39	870,100
6/14/2023	-0.40 / -6.66%	6.10	6.10	5.61	5.61	5.85	5.61	1,128,500
6/13/2023	+0.14 / +2.39%	6.00	6.28	5.90	6.01	6.17	6.01	1,929,100
6/12/2023	+0.08 / +1.38%	5.97	6.00	5.75	5.87	5.83	5.87	958,400
6/9/2023	+0.19 / +3.39%	5.99	5.99	5.65	5.79	5.87	5.79	2,433,300
6/8/2023	+0.36 / +6.87%	5.60	5.60	5.60	5.60	5.60	5.60	627,500
6/7/2023	+0.34 / +6.94%	5.08	5.24	5.05	5.24	5.23	5.24	2,067,200
6/6/2023	+0.14 / +2.94%	4.80	5.05	4.76	4.90	4.93	4.90	826,400
6/5/2023	-0.12 / -2.46%	4.90	4.90	4.66	4.76	4.75	4.76	621,300
6/2/2023	-0.02 / -0.41%	5.14	5.14	4.70	4.88	4.83	4.88	887,000
6/1/2023	+0.12 / +2.51%	5.11	5.11	4.80	4.90	5.02	4.90	1,878,700
5/31/2023	+0.31 / +6.94%	4.50	4.78	4.49	4.78	4.74	4.78	374,300
5/30/2023	+0.23 / +5.42%	4.28	4.49	4.28	4.47	4.37	4.47	746,900
5/29/2023	+0.13 / +3.16%	4.25	4.25	4.13	4.24	4.21	4.24	999,800
5/26/2023	+0.11 / +2.75%	4.05	4.25	4.05	4.11	4.12	4.11	365,200
5/25/2023	-0.03 / -0.74%	4.00	4.06	3.99	4.00	4.01	4.00	149,600
5/24/2023	0.00 / 0.00%	4.04	4.10	4.03	4.03	4.07	4.03	157,600
5/23/2023	+0.05 / +1.26%	3.99	4.06	3.96	4.03	4.01	4.03	136,700
5/22/2023	+0.03 / +0.76%	3.95	3.99	3.90	3.98	3.94	3.98	134,800
5/19/2023	-0.09 / -2.23%	4.02	4.04	3.95	3.95	4.00	3.95	164,300
5/18/2023	-0.02 / -0.49%	4.09	4.09	4.03	4.04	4.06	4.04	145,000
5/17/2023	-0.04 / -0.98%	4.12	4.13	4.02	4.06	4.07	4.06	235,200
5/16/2023	0.00 / 0.00%	4.26	4.26	3.98	4.10	4.03	4.10	185,600
5/15/2023	-0.12 / -2.84%	4.25	4.40	4.06	4.10	4.14	4.10	233,500
5/12/2023	-0.05 / -1.17%	4.27	4.30	4.21	4.22	4.25	4.22	116,000
5/11/2023	+0.18 / +4.40%	4.18	4.37	4.06	4.27	4.27	4.27	769,500
5/10/2023	+0.09 / +2.25%	4.03	4.15	4.00	4.09	4.10	4.09	213,100
5/9/2023	+0.04 / +1.01%	3.97	4.05	3.96	4.00	3.98	4.00	198,500

<<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%